KissMeData/041920/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191600,1903843820,6000,6000,6000,6000,6773
20230717,191500,1903843820,6000,6000,6000,6000,0
20230717,191400,1903843820,6000,6000,6000,6000,0
20230717,191300,1903843820,6000,6000,6000,6000,0
20230717,191200,1903843820,6000,6000,6000,6000,0
20230717,191100,1903843820,6000,6000,6000,6000,0
20230717,191000,1903843820,6000,6000,6000,6000,0
20230717,190900,1903843820,6000,6000,6000,6000,0
20230717,190800,1903843820,6000,6000,6000,6000,0
20230717,190700,1903843820,6000,6000,6000,6000,0
20230717,190600,1903843820,6000,6000,6000,6000,0
20230717,190500,1903843820,6000,6000,6000,6000,0
20230717,190400,1903843820,6000,6000,6000,6000,0
20230717,190300,1903843820,6000,6000,6000,6000,0
20230717,190200,1903843820,6000,6000,6000,6000,0
20230717,190100,1903843820,6000,6000,6000,6000,0
20230717,190000,1903843820,6000,6000,6000,6000,0
20230717,185900,1903843820,6000,6000,6000,6000,0
20230717,185800,1903843820,6000,6000,6000,6000,0
20230717,185700,1903843820,6000,6000,6000,6000,0
20230717,185600,1903843820,6000,6000,6000,6000,0
20230717,185500,1903843820,6000,6000,6000,6000,0
20230717,185400,1903843820,6000,6000,6000,6000,0
20230717,185300,1903843820,6000,6000,6000,6000,0
20230717,185200,1903843820,6000,6000,6000,6000,0
20230717,185100,1903843820,6000,6000,6000,6000,0
20230717,185000,1903843820,6000,6000,6000,6000,0
20230717,184900,1903843820,6000,6000,6000,6000,0
20230717,184800,1903843820,6000,6000,6000,6000,0
20230717,184700,1903843820,6000,6000,6000,6000,0
20230717,184600,1903843820,6000,6000,6000,6000,6773
20230717,184500,1903843820,6000,6000,6000,6000,0
20230717,184400,1903843820,6000,6000,6000,6000,0
20230717,184300,1903843820,6000,6000,6000,6000,0
20230717,184200,1903843820,6000,6000,6000,6000,0
20230717,184100,1903843820,6000,6000,6000,6000,0
20230717,184000,1903843820,6000,6000,6000,6000,0
20230717,183900,1903843820,6000,6000,6000,6000,0
20230717,183800,1903843820,6000,6000,6000,6000,0
20230717,183700,1903843820,6000,6000,6000,6000,0
20230717,183600,1903843820,6000,6000,6000,6000,0
20230717,183500,1903843820,6000,6000,6000,6000,0
20230717,183400,1903843820,6000,6000,6000,6000,0
20230717,183300,1903843820,6000,6000,6000,6000,0
20230717,183200,1903843820,6000,6000,6000,6000,0
20230717,183100,1903843820,6000,6000,6000,6000,0
20230717,183000,1903843820,6000,6000,6000,6000,0
20230717,182900,1903843820,6000,6000,6000,6000,0
20230717,182800,1903843820,6000,6000,6000,6000,0
20230717,182700,1903843820,6000,6000,6000,6000,0
20230717,182600,1903843820,6000,6000,6000,6000,0
20230717,182500,1903843820,6000,6000,6000,6000,0
20230717,182400,1903843820,6000,6000,6000,6000,0
20230717,182300,1903843820,6000,6000,6000,6000,0
20230717,182200,1903843820,6000,6000,6000,6000,0
20230717,182100,1903843820,6000,6000,6000,6000,0
20230717,182000,1903843820,6000,6000,6000,6000,0
20230717,181900,1903843820,6000,6000,6000,6000,0
20230717,181800,1903843820,6000,6000,6000,6000,0
20230717,181700,1903843820,6000,6000,6000,6000,0
20230717,181600,1903843820,6000,6000,6000,6000,6773
20230717,181500,1903843820,6000,6000,6000,6000,0
20230717,181400,1903843820,6000,6000,6000,6000,0
20230717,181300,1903843820,6000,6000,6000,6000,0
20230717,181200,1903843820,6000,6000,6000,6000,0
20230717,181100,1903843820,6000,6000,6000,6000,0
20230717,181000,1903843820,6000,6000,6000,6000,0
20230717,180900,1903843820,6000,6000,6000,6000,0
20230717,180800,1903843820,6000,6000,6000,6000,0
20230717,180700,1903843820,6000,6000,6000,6000,0
20230717,180600,1903843820,6000,6000,6000,6000,0
20230717,180500,1903843820,6000,6000,6000,6000,0
20230717,180400,1903843820,6000,6000,6000,6000,0
20230717,180300,1903843820,6000,6000,6000,6000,0
20230717,180200,1903843820,6000,6000,6000,6000,0
20230717,180100,1903843820,6000,6000,6000,6000,0
20230717,180000,1903843820,6000,6000,6000,6000,0
20230717,175900,1903843820,6000,6000,6000,6000,0
20230717,175800,1903843820,6000,6000,6000,6000,0
20230717,175700,1903843820,6000,6000,6000,6000,0
20230717,175600,1903843820,6000,6000,6000,6000,0
20230717,175500,1903843820,6000,6000,6000,6000,0
20230717,175400,1903843820,6000,6000,6000,6000,0
20230717,175300,1903843820,6000,6000,6000,6000,0
20230717,175200,1903843820,6000,6000,6000,6000,0
20230717,175100,1903843820,6000,6000,6000,6000,0
20230717,175000,1903843820,6000,6000,6000,6000,0
20230717,174900,1903843820,6000,6000,6000,6000,0
20230717,174800,1903843820,6000,6000,6000,6000,0
20230717,174700,1903843820,6000,6000,6000,6000,0
20230717,174600,1903843820,6000,6000,6000,6000,6773
20230717,174500,1903843820,6000,6000,6000,6000,0
20230717,174400,1903843820,6000,6000,6000,6000,0
20230717,174300,1903843820,6000,6000,6000,6000,0
20230717,174200,1903843820,6000,6000,6000,6000,0
20230717,174100,1903843820,6000,6000,6000,6000,0
20230717,174000,1903843820,6000,6000,6000,6000,0
20230717,173900,1903843820,6000,6000,6000,6000,0
20230717,173800,1903843820,6000,6000,6000,6000,0
20230717,173700,1903843820,6000,6000,6000,6000,0
20230717,173600,1903843820,6000,6000,6000,6000,0
20230717,173500,1903843820,6000,6000,6000,6000,0
20230717,173400,1903843820,6000,6000,6000,6000,0
20230717,173300,1903843820,6000,6000,6000,6000,0
20230717,173200,1903843820,6000,6000,6000,6000,0
20230717,173100,1903843820,6000,6000,6000,6000,0
20230717,173000,1903843820,6000,6000,6000,6000,0
20230717,172900,1903843820,6000,6000,6000,6000,0
20230717,172800,1903843820,6000,6000,6000,6000,0
20230717,172700,1903843820,6000,6000,6000,6000,0
20230717,172600,1903843820,6000,6000,6000,6000,0
20230717,172500,1903843820,6000,6000,6000,6000,0
20230717,172400,1903843820,6000,6000,6000,6000,0
20230717,172300,1903843820,6000,6000,6000,6000,0
20230717,172200,1903843820,6000,6000,6000,6000,0
20230717,172100,1903843820,6000,6000,6000,6000,0
20230717,172000,1903843820,6000,6000,6000,6000,0
20230717,171900,1903843820,6000,6000,6000,6000,0
20230717,171800,1903843820,6000,6000,6000,6000,0
20230717,171700,1903843820,6000,6000,6000,6000,0
20230717,171600,1903843820,6000,6000,6000,6000,6773
20230717,171500,1903843820,6000,6000,6000,6000,0
20230717,171400,1903843820,6000,6000,6000,6000,0
20230717,171300,1903843820,6000,6000,6000,6000,0
20230717,171200,1903843820,6000,6000,6000,6000,0
20230717,171100,1903843820,6000,6000,6000,6000,0
20230717,171000,1903843820,6000,6000,6000,6000,0
20230717,170900,1903843820,6000,6000,6000,6000,0
20230717,170800,1903843820,6000,6000,6000,6000,0
20230717,170700,1903843820,6000,6000,6000,6000,0
20230717,170600,1903843820,6000,6000,6000,6000,0
20230717,170500,1903843820,6000,6000,6000,6000,0
20230717,170400,1903843820,6000,6000,6000,6000,0
20230717,170300,1903843820,6000,6000,6000,6000,0
20230717,170200,1903843820,6000,6000,6000,6000,0
20230717,170100,1903843820,6000,6000,6000,6000,0
20230717,170000,1903843820,6000,6000,6000,6000,0
20230717,165900,1903843820,6000,6000,6000,6000,0
20230717,165800,1903843820,6000,6000,6000,6000,0
20230717,165700,1903843820,6000,6000,6000,6000,0
20230717,165600,1903843820,6000,6000,6000,6000,0
20230717,165500,1903843820,6000,6000,6000,6000,0
20230717,165400,1903843820,6000,6000,6000,6000,0
20230717,165300,1903843820,6000,6000,6000,6000,0
20230717,165200,1903843820,6000,6000,6000,6000,0
20230717,165100,1903843820,6000,6000,6000,6000,0
20230717,165000,1903843820,6000,6000,6000,6000,0
20230717,164900,1903843820,6000,6000,6000,6000,0
20230717,164800,1903843820,6000,6000,6000,6000,0
20230717,164700,1903843820,6000,6000,6000,6000,0
20230717,164600,1903843820,6000,6000,6000,6000,6773
20230717,164500,1903843820,6000,6000,6000,6000,0
20230717,164400,1903843820,6000,6000,6000,6000,0
20230717,164300,1903843820,6000,6000,6000,6000,0
20230717,164200,1903843820,6000,6000,6000,6000,0
20230717,164100,1903843820,6000,6000,6000,6000,0
20230717,164000,1903843820,6000,6000,6000,6000,0
20230717,163900,1903843820,6000,6000,6000,6000,0
20230717,163800,1903843820,6000,6000,6000,6000,0
20230717,163700,1903843820,6000,6000,6000,6000,0
20230717,163600,1903843820,6000,6000,6000,6000,0
20230717,163500,1903843820,6000,6000,6000,6000,0
20230717,163400,1903843820,6000,6000,6000,6000,0
20230717,163300,1903843820,6000,6000,6000,6000,0
20230717,163200,1903843820,6000,6000,6000,6000,0
20230717,163100,1903843820,6000,6000,6000,6000,0
20230717,163000,1903843820,6000,6000,6000,6000,0
20230717,162900,1903843820,6000,6000,6000,6000,0
20230717,162800,1903843820,6000,6000,6000,6000,0
20230717,162700,1903843820,6000,6000,6000,6000,0
20230717,162600,1903843820,6000,6000,6000,6000,0
20230717,162500,1903843820,6000,6000,6000,6000,0
20230717,162400,1903843820,6000,6000,6000,6000,0
20230717,162300,1903843820,6000,6000,6000,6000,0
20230717,162200,1903843820,6000,6000,6000,6000,0
20230717,162100,1903843820,6000,6000,6000,6000,0
20230717,162000,1903843820,6000,6000,6000,6000,0
20230717,161900,1903843820,6000,6000,6000,6000,0
20230717,161800,1903843820,6000,6000,6000,6000,0
20230717,161700,1903843820,6000,6000,6000,6000,0
20230717,161600,1903843820,6000,6000,6000,6000,6773
20230717,161500,1903843820,6000,6000,6000,6000,0
20230717,161400,1903843820,6000,6000,6000,6000,0
20230717,161300,1903843820,6000,6000,6000,6000,0
20230717,161200,1903843820,6000,6000,6000,6000,0
20230717,161100,1903843820,6000,6000,6000,6000,0
20230717,161000,1903843820,6000,6000,6000,6000,0
20230717,160900,1903843820,6000,6000,6000,6000,0
20230717,160800,1903843820,6000,6000,6000,6000,0
20230717,160700,1903843820,6000,6000,6000,6000,0
20230717,160600,1903843820,6000,6000,6000,6000,0
20230717,160500,1903843820,6000,6000,6000,6000,0
20230717,160400,1903843820,6000,6000,6000,6000,0
20230717,160300,1903843820,6000,6000,6000,6000,0
20230717,160200,1903843820,6000,6000,6000,6000,0
20230717,160100,1903843820,6000,6000,6000,6000,0
20230717,160000,1903843820,6000,6000,6000,6000,0
20230717,155900,1903843820,6000,6000,6000,6000,0
20230717,155800,1903843820,6000,6000,6000,6000,0
20230717,155700,1903843820,6000,6000,6000,6000,0
20230717,155600,1903843820,6000,6000,6000,6000,0
20230717,155500,1903843820,6000,6000,6000,6000,0
20230717,155400,1903843820,6000,6000,6000,6000,0
20230717,155300,1903843820,6000,6000,6000,6000,0
20230717,155200,1903843820,6000,6000,6000,6000,0
20230717,155100,1903843820,6000,6000,6000,6000,0
20230717,155000,1903843820,6000,6000,6000,6000,0
20230717,154900,1903843820,6000,6000,6000,6000,0
20230717,154800,1903843820,6000,6000,6000,6000,0
20230717,154700,1903843820,6000,6000,6000,6000,0
20230717,154600,1903843820,6000,6000,6000,6000,6773
20230717,154500,1903843820,6000,6000,6000,6000,0
20230717,154400,1903843820,6000,6000,6000,6000,0
20230717,154300,1903843820,6000,6000,6000,6000,0
20230717,154200,1903843820,6000,6000,6000,6000,0
20230717,154100,1903843820,6000,6000,6000,6000,0
20230717,154000,1903843820,6000,6000,6000,6000,0
20230717,153900,1903843820,6000,6000,6000,6000,0
20230717,153800,1903843820,6000,6000,6000,6000,0
20230717,153700,1903843820,6000,6000,6000,6000,0
20230717,153600,1903843820,6000,6000,6000,6000,0
20230717,153500,1903843820,6000,6000,6000,6000,0
20230717,153400,1903843820,6000,6000,6000,6000,0
20230717,153300,1903843820,6000,6000,6000,6000,0
20230717,153200,1903843820,6000,6000,6000,6000,0
20230717,153100,1903843820,6000,6000,6000,6000,0
20230717,153000,1903843820,6000,6000,6000,6000,6773
20230717,152900,1863205820,5990,5990,5990,5990,0
20230717,152800,1863205820,5990,5990,5990,5990,0
20230717,152700,1863205820,5990,5990,5990,5990,0
20230717,152600,1863205820,5990,5990,5990,5990,0
20230717,152500,1863205820,5990,5990,5990,5990,0
20230717,152400,1863205820,5990,5990,5990,5990,0
20230717,152300,1863205820,5990,5990,5990,5990,0
20230717,152200,1863205820,5990,5990,5990,5990,0
20230717,152100,1863205820,5990,5990,5990,5990,0
20230717,152000,1863205820,5990,5990,5990,5990,0
20230717,151900,1863205820,5990,6000,6000,5990,202
20230717,151800,1861995830,6000,6000,6000,6000,224
20230717,151700,1860651830,6000,5990,6000,5980,904
20230717,151600,1855242550,6010,5980,6010,5980,441
20230717,151500,1852595540,5980,5990,6010,5980,1771
20230717,151400,1841970120,5990,5990,5990,5990,200
20230717,151300,1840772120,5990,5980,6000,5980,624
20230717,151200,1837039370,6000,6000,6000,6000,210
20230717,151100,1835779370,6000,6000,6000,5980,2093
20230717,151000,1823221590,6000,6010,6010,6000,1758
20230717,150900,1812671010,6000,6000,6000,6000,1002
20230717,150800,1806659010,6000,6000,6000,6000,2
20230717,150700,1806647010,6000,6000,6000,6000,4
20230717,150600,1806623010,5990,5990,5990,5990,85
20230717,150500,1806113860,5980,5980,5980,5980,0
20230717,150400,1806113860,5980,5980,5990,5980,924
20230717,150300,1800588290,5980,5980,5980,5980,500
20230717,150200,1797598290,6000,6000,6000,6000,0
20230717,150100,1797598290,6000,5980,6000,5980,183
20230717,150000,1796500450,5970,5980,5990,5970,628
20230717,145900,1792747820,5980,5980,5990,5980,853
20230717,145800,1787643650,5990,5990,5990,5990,0
20230717,145700,1787643650,5990,5990,5990,5990,0
20230717,145600,1787643650,5990,5990,5990,5990,0
20230717,145500,1787643650,5990,5990,5990,5990,0
20230717,145400,1787643650,5990,5980,5990,5980,572
20230717,145300,1784221550,5970,5970,5970,5970,300
20230717,145200,1782430550,5980,5980,5980,5980,110
20230717,145100,1781772750,5980,5990,5990,5980,512
20230717,145000,1778706810,5990,5980,6010,5920,9097
20230717,144900,1724392280,5980,6000,6000,5980,3850
20230717,144800,1701294280,5980,5980,6000,5980,1909
20230717,144700,1689863230,5970,5970,5970,5970,50
20230717,144600,1689564730,5980,5970,5980,5960,1036
20230717,144500,1683388490,5960,5960,5960,5950,124
20230717,144400,1682649670,5980,5980,5980,5980,0
20230717,144300,1682649670,5980,5980,5980,5980,400
20230717,144200,1680257670,6000,5980,6000,5980,41
20230717,144100,1680012470,5980,5980,5980,5980,250
20230717,144000,1678517470,6000,6000,6000,5980,823
20230717,143900,1673590680,6000,6000,6000,6000,0
20230717,143800,1673590680,6000,5990,6000,5990,30
20230717,143700,1673410880,6000,6000,6000,6000,0
20230717,143600,1673410880,6000,6000,6000,6000,170
20230717,143500,1672390880,6010,6010,6010,6010,0
20230717,143400,1672390880,6010,6010,6010,6010,0
20230717,143300,1672390880,6010,6010,6010,6010,0
20230717,143200,1672390880,6010,6010,6010,6010,24
20230717,143100,1672246640,6020,6020,6020,6020,0
20230717,143000,1672246640,6020,6020,6020,6020,1
20230717,142900,1672240620,5990,5990,5990,5990,1000
20230717,142800,1666250620,5990,5990,5990,5990,0
20230717,142700,1666250620,5990,6020,6020,5990,21
20230717,142600,1666124800,6020,6010,6020,6010,500
20230717,142500,1663117360,6010,6000,6010,5990,657
20230717,142400,1659180160,6000,5960,6000,5960,524
20230717,142300,1656042080,5940,5950,5950,5940,59
20230717,142200,1655691540,5990,5990,5990,5990,0
20230717,142100,1655691540,5990,5980,5990,5940,4733
20230717,142000,1627502240,5980,5980,5980,5980,10
20230717,141900,1627442440,5990,5990,5990,5980,12
20230717,141800,1627370570,5980,5990,5990,5980,3343
20230717,141700,1607359540,6000,6000,6000,6000,500
20230717,141600,1604359540,6000,6000,6000,6000,2
20230717,141500,1604347540,6000,6000,6000,6000,538
20230717,141400,1601119540,6010,6010,6010,6010,0
20230717,141300,1601119540,6010,6010,6010,6010,0
20230717,141200,1601119540,6010,6010,6020,6010,250
20230717,141100,1599616540,6000,6010,6010,6000,31
20230717,141000,1599430530,6010,6010,6010,6010,4
20230717,140900,1599406490,6000,6000,6000,6000,50
20230717,140800,1599106490,6000,6000,6000,6000,0
20230717,140700,1599106490,6000,6000,6000,6000,0
20230717,140600,1599106490,6000,6000,6000,6000,8
20230717,140500,1599058490,6000,6000,6000,6000,367
20230717,140400,1596856490,6000,6010,6010,6000,962
20230717,140300,1591076090,6000,6000,6000,6000,2
20230717,140200,1591064090,6000,6000,6000,6000,207
20230717,140100,1589822090,6000,6000,6000,6000,1071
20230717,140000,1583396090,6000,6000,6000,6000,185
20230717,135900,1582286090,6000,6000,6000,6000,192
20230717,135800,1581134090,6010,6010,6010,6010,1
20230717,135700,1581128080,6010,6010,6010,6010,275
20230717,135600,1579475330,6010,6010,6010,6010,58
20230717,135500,1579126750,6010,6010,6010,6010,0
20230717,135400,1579126750,6010,6010,6010,6010,2000
20230717,135300,1567106750,6010,6000,6010,6000,3
20230717,135200,1567088740,6000,6000,6010,6000,721
20230717,135100,1562757740,6010,6020,6020,6010,740
20230717,135000,1558308390,6030,6030,6030,6030,500
20230717,134900,1555293390,6040,6040,6040,6040,0
20230717,134800,1555293390,6040,6040,6040,6040,215
20230717,134700,1553994790,6040,6030,6040,6030,946
20230717,134600,1548281980,6040,6040,6050,6040,3132
20230717,134500,1529334110,6050,6050,6050,6050,28
20230717,134400,1529164710,6050,6030,6050,6030,934
20230717,134300,1523514700,6030,6040,6040,6030,2667
20230717,134200,1507426500,6040,6030,6050,6030,2112
20230717,134100,1494664940,6020,6020,6020,6020,22
20230717,134000,1494532500,6020,6020,6030,6020,3250
20230717,133900,1474949920,6010,6010,6010,6010,711
20230717,133800,1470676810,6000,6000,6000,6000,1554
20230717,133700,1461352810,6000,6000,6000,6000,0
20230717,133600,1461352810,6000,6000,6000,6000,0
20230717,133500,1461352810,6000,6000,6000,6000,0
20230717,133400,1461352810,6000,5990,6000,5990,237
20230717,133300,1459933170,6000,6000,6000,6000,20
20230717,133200,1459813170,6000,6000,6000,6000,1
20230717,133100,1459807170,6000,6000,6000,6000,0
20230717,133000,1459807170,6000,6000,6000,6000,595
20230717,132900,1456237170,5990,5990,6000,5990,444
20230717,132800,1453577600,5990,5990,5990,5990,1
20230717,132700,1453571610,5980,5980,5980,5980,33
20230717,132600,1453374270,5990,5990,5990,5990,5
20230717,132500,1453344320,5990,5990,5990,5990,0
20230717,132400,1453344320,5990,5990,5990,5990,56
20230717,132300,1453008880,6000,6000,6000,6000,3
20230717,132200,1452990880,5970,5970,5970,5970,89
20230717,132100,1452459550,5980,5980,5980,5980,100
20230717,132000,1451861550,5990,5990,5990,5990,0
20230717,131900,1451861550,5990,5990,5990,5990,0
20230717,131800,1451861550,5990,5990,5990,5990,0
20230717,131700,1451861550,5990,5990,5990,5990,0
20230717,131600,1451861550,5990,5990,5990,5990,0
20230717,131500,1451861550,5990,5990,5990,5990,200
20230717,131400,1450663550,5970,5970,5970,5970,2
20230717,131300,1450651610,5970,5970,5970,5970,30
20230717,131200,1450472510,5980,5980,5980,5980,40
20230717,131100,1450233310,5990,5990,5990,5990,11
20230717,131000,1450167420,5990,5990,5990,5990,123
20230717,130900,1449430650,5990,5990,5990,5990,8
20230717,130800,1449382730,5990,6000,6000,5990,146
20230717,130700,1448508180,5990,6000,6000,5990,53
20230717,130600,1448190380,6000,6000,6000,6000,0
20230717,130500,1448190380,6000,6000,6000,6000,0
20230717,130400,1448190380,6000,6000,6000,6000,0
20230717,130300,1448190380,6000,5990,6000,5990,86
20230717,130200,1447674740,6000,5990,6000,5990,3
20230717,130100,1447656760,6000,6000,6000,6000,0
20230717,130000,1447656760,6000,6000,6000,6000,0
20230717,125900,1447656760,6000,6000,6000,6000,100
20230717,125800,1447056760,5990,5990,5990,5990,0
20230717,125700,1447056760,5990,5990,5990,5990,0
20230717,125600,1447056760,5990,5990,5990,5990,152
20230717,125500,1446146280,6000,6000,6000,6000,65
20230717,125400,1445756280,6000,6000,6000,6000,35
20230717,125300,1445546280,6000,6000,6000,6000,999
20230717,125200,1439552280,6000,5990,6000,5990,1108
20230717,125100,1432904430,5990,5990,5990,5990,1068
20230717,125000,1426507110,5990,5980,5990,5980,2650
20230717,124900,1410635610,5980,5980,5980,5980,0
20230717,124800,1410635610,5980,5980,5980,5980,380
20230717,124700,1408363210,5980,5990,5990,5980,40
20230717,124600,1408123960,5990,5990,5990,5990,43
20230717,124500,1407866390,5980,5980,5980,5980,1
20230717,124400,1407860410,5980,5980,5980,5980,2
20230717,124300,1407848450,5980,5980,5980,5970,2004
20230717,124200,1395884040,5970,5970,5970,5970,0
20230717,124100,1395884040,5970,5970,5970,5970,747
20230717,124000,1391424450,5960,5990,5990,5960,1010
20230717,123900,1385399360,6000,6000,6000,5970,2521
20230717,123800,1370346860,6000,6000,6000,6000,0
20230717,123700,1370346860,6000,6000,6000,6000,1
20230717,123600,1370340860,5980,5980,5980,5980,1148
20230717,123500,1363475820,5980,5980,5980,5980,10
20230717,123400,1363416020,5980,5980,5980,5980,237
20230717,123300,1361998760,6000,6000,6000,6000,0
20230717,123200,1361998760,6000,6000,6000,6000,0
20230717,123100,1361998760,6000,5990,6000,5990,180
20230717,123000,1360920550,6000,6000,6000,6000,175
20230717,122900,1359870550,6000,6000,6000,6000,210
20230717,122800,1358610550,5990,5990,5990,5990,0
20230717,122700,1358610550,5990,5990,5990,5990,0
20230717,122600,1358610550,5990,5990,5990,5990,2
20230717,122500,1358598570,6000,6000,6000,6000,3
20230717,122400,1358580570,6010,6000,6010,6000,2
20230717,122300,1358568560,6000,5980,6000,5980,180
20230717,122200,1357488760,5990,5990,5990,5990,769
20230717,122100,1352882450,5990,5990,5990,5990,25
20230717,122000,1352732700,5990,5990,6000,5990,159
20230717,121900,1351779290,5990,5990,5990,5990,250
20230717,121800,1350281790,5990,5990,5990,5990,81
20230717,121700,1349796600,5990,5990,5990,5990,41
20230717,121600,1349551010,5990,5990,5990,5990,87
20230717,121500,1349029880,5990,5990,5990,5990,0
20230717,121400,1349029880,5990,6000,6000,5990,10
20230717,121300,1348969970,5980,5980,5980,5980,417
20230717,121200,1346476310,5980,6000,6000,5980,908
20230717,121100,1341038860,6010,6000,6010,6000,113
20230717,121000,1340360740,6000,6000,6000,6000,106
20230717,120900,1339724740,6000,6010,6010,6000,103
20230717,120800,1339106720,6010,6010,6010,6010,8
20230717,120700,1339058640,6010,6010,6010,6010,0
20230717,120600,1339058640,6010,6010,6010,6010,155
20230717,120500,1338127090,6010,6020,6020,6010,12
20230717,120400,1338054870,6020,6020,6020,6020,184
20230717,120300,1336947190,6020,6020,6020,6020,1
20230717,120200,1336941170,6020,6020,6020,6020,108
20230717,120100,1336291010,6010,6020,6020,6010,29
20230717,120000,1336116460,6010,6010,6010,6010,81
20230717,115900,1335629650,6010,6020,6020,6010,607
20230717,115800,1331975630,6010,6010,6010,6010,180
20230717,115700,1330893830,6000,6000,6000,6000,133
20230717,115600,1330095830,6000,5990,6000,5990,458
20230717,115500,1327347990,5990,5990,5990,5990,20
20230717,115400,1327228190,5970,5970,5970,5970,0
20230717,115300,1327228190,5970,6000,6000,5970,3611
20230717,115200,1305657380,6000,5990,6000,5990,100
20230717,115100,1305058080,5990,6000,6010,5990,455
20230717,115000,1302330390,6010,6010,6010,6010,5
20230717,114900,1302300340,6020,6010,6020,6010,166
20230717,114800,1301301060,6020,6020,6020,6020,0
20230717,114700,1301301060,6020,6020,6020,6020,17
20230717,114600,1301198720,5990,5990,5990,5990,180
20230717,114500,1300120520,6030,6030,6030,6030,78
20230717,114400,1299650180,6030,6020,6030,6020,347
20230717,114300,1297558670,5990,6000,6000,5990,252
20230717,114200,1296049010,6020,6020,6020,6020,0
20230717,114100,1296049010,6020,6010,6020,6010,1021
20230717,114000,1289903960,6010,6020,6020,6010,346
20230717,113900,1287824490,6010,6010,6010,6010,61
20230717,113800,1287457880,6010,6010,6010,6010,100
20230717,113700,1286856880,6010,6010,6010,6010,358
20230717,113600,1284705300,6010,6010,6030,6010,1968
20230717,113500,1272865540,6010,6020,6020,5960,561
20230717,113400,1269516970,6010,6010,6010,6010,700
20230717,113300,1265309970,6000,6000,6000,6000,134
20230717,113200,1264505970,6000,5990,6000,5990,47
20230717,113100,1264224430,5970,5970,5970,5970,0
20230717,113000,1264224430,5970,5990,5990,5970,267
20230717,112900,1262625840,5990,5990,5990,5990,1
20230717,112800,1262619850,5960,5960,6000,5960,640
20230717,112700,1258800890,6010,5960,6010,5950,1915
20230717,112600,1247338180,5960,5960,5960,5960,50
20230717,112500,1247040180,5950,5950,5950,5950,0
20230717,112400,1247040180,5950,5950,5950,5950,1
20230717,112300,1247034230,5950,5950,5950,5950,2
20230717,112200,1247022330,5960,5960,5960,5960,1350
20230717,112100,1238976330,5960,5950,5960,5950,272
20230717,112000,1237356630,5950,5950,5950,5950,668
20230717,111900,1233382030,5950,5960,5960,5950,68
20230717,111800,1232977350,5960,5960,5960,5960,280
20230717,111700,1231308550,5960,5960,5960,5960,0
20230717,111600,1231308550,5960,5960,5960,5960,0
20230717,111500,1231308550,5960,5960,5960,5960,0
20230717,111400,1231308550,5960,5960,5960,5960,36
20230717,111300,1231093990,5990,5950,5990,5950,501
20230717,111200,1228095790,5980,5980,5980,5980,0
20230717,111100,1228095790,5980,5980,5980,5980,84
20230717,111000,1227593470,5990,5970,5990,5970,208
20230717,110900,1226351580,5960,5950,5960,5950,165
20230717,110800,1225368900,5940,5950,5950,5940,2285
20230717,110700,1211791970,5950,5960,5960,5950,372
20230717,110600,1209578540,5960,5960,5960,5960,231
20230717,110500,1208201780,5970,5970,5970,5970,35
20230717,110400,1207992830,5970,5970,5970,5970,0
20230717,110300,1207992830,5970,5980,5980,5970,210
20230717,110200,1206737980,5980,5980,6000,5980,2206
20230717,110100,1193507750,5960,5960,5970,5960,952
20230717,110000,1187825490,5940,5940,5940,5940,1
20230717,105900,1187819550,5940,5960,5960,5940,154
20230717,105800,1186903710,5950,5930,5950,5930,1446
20230717,105700,1178308930,5930,5960,5960,5930,1501
20230717,105600,1169387970,5930,5950,5950,5920,3732
20230717,105500,1147241940,5950,5950,5950,5940,476
20230717,105400,1144411740,5950,5950,5950,5950,1209
20230717,105300,1137218190,5960,5960,5970,5960,256
20230717,105200,1135692320,5970,5960,5970,5960,54
20230717,105100,1135370470,5970,5970,5970,5970,0
20230717,105000,1135370470,5970,5970,5970,5970,38
20230717,104900,1135143610,5970,5960,5970,5960,3439
20230717,104800,1114647070,5960,5960,5960,5960,50
20230717,104700,1114349070,5960,5970,5970,5960,679
20230717,104600,1110300100,5980,6010,6010,5980,809
20230717,104500,1105453280,6020,5990,6020,5990,14
20230717,104400,1105369240,5970,5980,5980,5970,1303
20230717,104300,1097582320,5980,5980,5980,5970,1626
20230717,104200,1087871760,5980,5990,5990,5980,4497
20230717,104100,1060979530,5990,5980,6030,5980,1268
20230717,104000,1053388590,5990,6010,6010,5980,5039
20230717,103900,1023166630,6030,6030,6030,6030,1
20230717,103800,1023160600,6030,6030,6030,6030,0
20230717,103700,1023160600,6030,6020,6030,6000,91
20230717,103600,1022613150,6020,6020,6020,6020,10
20230717,103500,1022552950,6020,6020,6020,6020,239
20230717,103400,1021114170,6030,6030,6030,6030,0
20230717,103300,1021114170,6030,6030,6030,6030,21
20230717,103200,1020987540,6030,6030,6030,6000,8428
20230717,103100,970389230,6030,6040,6050,6030,282
20230717,103000,968683870,6050,6050,6050,6050,4106
20230717,102900,943842570,6050,6010,6050,6010,3466
20230717,102800,922936960,6000,6020,6020,6000,1602
20230717,102700,913319040,6020,6000,6020,6000,1398
20230717,102600,904911940,6000,6010,6020,6000,3106
20230717,102500,886255070,6020,6020,6020,6020,171
20230717,102400,885225650,6020,6020,6020,6010,771
20230717,102300,880584730,6020,6000,6020,6000,1307
20230717,102200,872734220,6000,6040,6040,6000,2680
20230717,102100,856609960,6040,6010,6050,6010,5383
20230717,102000,824113790,6000,6020,6020,5990,633
20230717,101900,820305870,5990,5980,6010,5980,7513
20230717,101800,775221540,5980,5990,5990,5980,3256
20230717,101700,755733460,5990,5990,6000,5990,60
20230717,101600,755374010,5990,5990,5990,5990,1543
20230717,101500,746131440,5990,5990,5990,5980,1000
20230717,101400,740146440,5980,5970,5980,5970,384
20230717,101300,737850620,5970,5970,5970,5970,165
20230717,101200,736865570,5970,5980,5980,5970,197
20230717,101100,735687720,5970,5970,5970,5970,1496
20230717,101000,726756600,5970,5980,5990,5970,2091
20230717,100900,714249500,5970,5990,5990,5970,1124
20230717,100800,707526140,6000,5990,6000,5980,1179
20230717,100700,700458920,6000,5940,6010,5940,20622
20230717,100600,577080630,5940,5950,5960,5940,508
20230717,100500,574059500,5950,5970,5980,5950,3081
20230717,100400,555674630,5980,5970,5980,5960,2581
20230717,100300,540265440,5970,5950,5970,5950,4909
20230717,100200,511029910,5950,5950,5950,5930,766
20230717,100100,506476270,5910,5940,5960,5910,5210
20230717,100000,475472520,5940,5930,5940,5920,868
20230717,095900,470320970,5930,5900,5940,5890,4855
20230717,095800,441550740,5910,5920,5930,5900,620
20230717,095700,437887620,5920,5940,5940,5920,871
20230717,095600,432723060,5940,5870,5940,5870,9121
20230717,095500,378668160,5880,5910,5910,5880,948
20230717,095400,373091160,5920,5890,5930,5890,4264
20230717,095300,347824590,5880,5890,5890,5880,202
20230717,095200,346634840,5880,5890,5890,5840,1712
20230717,095100,336593730,5890,5890,5890,5890,38
20230717,095000,336369910,5860,5860,5860,5860,0
20230717,094900,336369910,5860,5890,5890,5860,87
20230717,094800,335859360,5850,5860,5880,5850,1600
20230717,094700,326481120,5860,5860,5860,5860,336
20230717,094600,324512160,5880,5880,5880,5870,245
20230717,094500,323072010,5880,5850,5880,5840,1822
20230717,094400,312418330,5850,5860,5860,5850,2196
20230717,094300,299565830,5870,5870,5870,5870,185
20230717,094200,298479880,5880,5880,5880,5880,450
20230717,094100,295833880,5880,5880,5880,5880,51
20230717,094000,295534000,5890,5890,5890,5890,51
20230717,093900,295233610,5890,5890,5890,5890,78
20230717,093800,294774190,5900,5890,5900,5890,1135
20230717,093700,288080860,5890,5870,5890,5870,88
20230717,093600,287562590,5880,5890,5890,5860,163
20230717,093500,286604060,5900,5890,5900,5890,22
20230717,093400,286474280,5900,5890,5900,5890,503
20230717,093300,283508990,5900,5920,5920,5900,136
20230717,093200,282705890,5900,5870,5920,5850,4367
20230717,093100,256996400,5870,5860,5870,5850,5470
20230717,093000,224960660,5870,5880,5880,5870,607
20230717,092900,221395970,5880,5880,5880,5880,115
20230717,092800,220719770,5880,5900,5900,5880,732
20230717,092700,216402950,5910,5890,5910,5890,1639
20230717,092600,206739960,5890,5870,5900,5870,1474
20230717,092500,198054510,5880,5900,5900,5880,2614
20230717,092400,182632910,5900,5900,5900,5860,1721
20230717,092300,172503530,5900,5900,5950,5870,5457
20230717,092200,140284420,5900,5780,5900,5780,14143
20230717,092100,57729480,5780,5730,5780,5730,3367
20230717,092000,38329630,5730,5730,5730,5730,0
20230717,091900,38329630,5730,5730,5730,5730,10
20230717,091800,38272330,5690,5690,5690,5690,1
20230717,091700,38266640,5730,5730,5730,5730,200
20230717,091600,37120640,5730,5710,5730,5710,1840
20230717,091500,26609640,5700,5690,5700,5690,311
20230717,091400,24837510,5700,5700,5700,5700,40
20230717,091300,24609510,5700,5690,5700,5690,188
20230717,091200,23539710,5660,5660,5660,5660,15
20230717,091100,23454810,5660,5660,5660,5660,96
20230717,091000,22911450,5690,5690,5690,5690,2
20230717,090900,22900070,5690,5690,5690,5690,0
20230717,090800,22900070,5690,5690,5690,5690,9
20230717,090700,22848860,5690,5650,5690,5650,51
20230717,090600,22560670,5650,5650,5650,5650,20
20230717,090500,22447670,5650,5690,5690,5650,202
20230717,090400,21298370,5690,5650,5690,5650,643
20230717,090300,17665380,5660,5660,5660,5660,0
20230717,090200,17665380,5660,5660,5660,5660,1022
20230717,090100,11880860,5700,5700,5700,5700,1
20230717,090000,11875160,5650,5710,5710,5650,2083