KissMeData/001470/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183300,316906913880,5010,5010,5010,5010,457286
20230717,183200,316906913880,5010,5010,5010,5010,0
20230717,183100,316906913880,5010,5010,5010,5010,0
20230717,183000,316906913880,5010,5010,5010,5010,0
20230717,182900,316906913880,5010,5010,5010,5010,0
20230717,182800,316906913880,5010,5010,5010,5010,0
20230717,182700,316906913880,5010,5010,5010,5010,0
20230717,182600,316906913880,5010,5010,5010,5010,0
20230717,182500,316906913880,5010,5010,5010,5010,0
20230717,182400,316906913880,5010,5010,5010,5010,0
20230717,182300,316906913880,5010,5010,5010,5010,0
20230717,182200,316906913880,5010,5010,5010,5010,0
20230717,182100,316906913880,5010,5010,5010,5010,0
20230717,182000,316906913880,5010,5010,5010,5010,0
20230717,181900,316906913880,5010,5010,5010,5010,0
20230717,181800,316906913880,5010,5010,5010,5010,0
20230717,181700,316906913880,5010,5010,5010,5010,0
20230717,181600,316906913880,5010,5010,5010,5010,0
20230717,181500,316906913880,5010,5010,5010,5010,0
20230717,181400,316906913880,5010,5010,5010,5010,0
20230717,181300,316906913880,5010,5010,5010,5010,0
20230717,181200,316906913880,5010,5010,5010,5010,0
20230717,181100,316906913880,5010,5010,5010,5010,0
20230717,181000,316906913880,5010,5010,5010,5010,0
20230717,180900,316906913880,5010,5010,5010,5010,0
20230717,180800,316906913880,5010,5010,5010,5010,0
20230717,180700,316906913880,5010,5010,5010,5010,0
20230717,180600,316906913880,5010,5010,5010,5010,0
20230717,180500,316906913880,5010,5010,5010,5010,0
20230717,180400,316906913880,5010,5010,5010,5010,0
20230717,180300,316906913880,5010,5010,5010,5010,457286
20230717,180200,316906913880,5010,5010,5010,5010,0
20230717,180100,316906913880,5010,5010,5010,5010,0
20230717,180000,316906913880,5010,5010,5010,5010,0
20230717,175900,316906913880,5010,5010,5010,5010,0
20230717,175800,316906913880,5010,5010,5010,5010,0
20230717,175700,316906913880,5010,5010,5010,5010,0
20230717,175600,316906913880,5010,5010,5010,5010,0
20230717,175500,316906913880,5010,5010,5010,5010,0
20230717,175400,316906913880,5010,5010,5010,5010,0
20230717,175300,316906913880,5010,5010,5010,5010,0
20230717,175200,316906913880,5010,5010,5010,5010,0
20230717,175100,316906913880,5010,5010,5010,5010,0
20230717,175000,316906913880,5010,5010,5010,5010,0
20230717,174900,316906913880,5010,5010,5010,5010,0
20230717,174800,316906913880,5010,5010,5010,5010,0
20230717,174700,316906913880,5010,5010,5010,5010,0
20230717,174600,316906913880,5010,5010,5010,5010,0
20230717,174500,316906913880,5010,5010,5010,5010,0
20230717,174400,316906913880,5010,5010,5010,5010,0
20230717,174300,316906913880,5010,5010,5010,5010,0
20230717,174200,316906913880,5010,5010,5010,5010,0
20230717,174100,316906913880,5010,5010,5010,5010,0
20230717,174000,316906913880,5010,5010,5010,5010,0
20230717,173900,316906913880,5010,5010,5010,5010,0
20230717,173800,316906913880,5010,5010,5010,5010,0
20230717,173700,316906913880,5010,5010,5010,5010,0
20230717,173600,316906913880,5010,5010,5010,5010,0
20230717,173500,316906913880,5010,5010,5010,5010,0
20230717,173400,316906913880,5010,5010,5010,5010,0
20230717,173300,316906913880,5010,5010,5010,5010,457286
20230717,173200,316906913880,5010,5010,5010,5010,0
20230717,173100,316906913880,5010,5010,5010,5010,0
20230717,173000,316906913880,5010,5010,5010,5010,0
20230717,172900,316906913880,5010,5010,5010,5010,0
20230717,172800,316906913880,5010,5010,5010,5010,0
20230717,172700,316906913880,5010,5010,5010,5010,0
20230717,172600,316906913880,5010,5010,5010,5010,0
20230717,172500,316906913880,5010,5010,5010,5010,0
20230717,172400,316906913880,5010,5010,5010,5010,0
20230717,172300,316906913880,5010,5010,5010,5010,0
20230717,172200,316906913880,5010,5010,5010,5010,0
20230717,172100,316906913880,5010,5010,5010,5010,0
20230717,172000,316906913880,5010,5010,5010,5010,0
20230717,171900,316906913880,5010,5010,5010,5010,0
20230717,171800,316906913880,5010,5010,5010,5010,0
20230717,171700,316906913880,5010,5010,5010,5010,0
20230717,171600,316906913880,5010,5010,5010,5010,0
20230717,171500,316906913880,5010,5010,5010,5010,0
20230717,171400,316906913880,5010,5010,5010,5010,0
20230717,171300,316906913880,5010,5010,5010,5010,0
20230717,171200,316906913880,5010,5010,5010,5010,0
20230717,171100,316906913880,5010,5010,5010,5010,0
20230717,171000,316906913880,5010,5010,5010,5010,0
20230717,170900,316906913880,5010,5010,5010,5010,0
20230717,170800,316906913880,5010,5010,5010,5010,0
20230717,170700,316906913880,5010,5010,5010,5010,0
20230717,170600,316906913880,5010,5010,5010,5010,0
20230717,170500,316906913880,5010,5010,5010,5010,0
20230717,170400,316906913880,5010,5010,5010,5010,0
20230717,170300,316906913880,5010,5010,5010,5010,457286
20230717,170200,316906913880,5010,5010,5010,5010,0
20230717,170100,316906913880,5010,5010,5010,5010,0
20230717,170000,316906913880,5010,5010,5010,5010,0
20230717,165900,316906913880,5010,5010,5010,5010,0
20230717,165800,316906913880,5010,5010,5010,5010,0
20230717,165700,316906913880,5010,5010,5010,5010,0
20230717,165600,316906913880,5010,5010,5010,5010,0
20230717,165500,316906913880,5010,5010,5010,5010,0
20230717,165400,316906913880,5010,5010,5010,5010,0
20230717,165300,316906913880,5010,5010,5010,5010,0
20230717,165200,316906913880,5010,5010,5010,5010,0
20230717,165100,316906913880,5010,5010,5010,5010,0
20230717,165000,316906913880,5010,5010,5010,5010,0
20230717,164900,316906913880,5010,5010,5010,5010,0
20230717,164800,316906913880,5010,5010,5010,5010,0
20230717,164700,316906913880,5010,5010,5010,5010,0
20230717,164600,316906913880,5010,5010,5010,5010,0
20230717,164500,316906913880,5010,5010,5010,5010,0
20230717,164400,316906913880,5010,5010,5010,5010,0
20230717,164300,316906913880,5010,5010,5010,5010,0
20230717,164200,316906913880,5010,5010,5010,5010,0
20230717,164100,316906913880,5010,5010,5010,5010,0
20230717,164000,316906913880,5010,5010,5010,5010,0
20230717,163900,316906913880,5010,5010,5010,5010,0
20230717,163800,316906913880,5010,5010,5010,5010,0
20230717,163700,316906913880,5010,5010,5010,5010,0
20230717,163600,316906913880,5010,5010,5010,5010,0
20230717,163500,316906913880,5010,5010,5010,5010,0
20230717,163400,316906913880,5010,5010,5010,5010,0
20230717,163300,316906913880,5010,5010,5010,5010,457286
20230717,163200,316906913880,5010,5010,5010,5010,0
20230717,163100,316906913880,5010,5010,5010,5010,0
20230717,163000,316906913880,5010,5010,5010,5010,0
20230717,162900,316906913880,5010,5010,5010,5010,0
20230717,162800,316906913880,5010,5010,5010,5010,0
20230717,162700,316906913880,5010,5010,5010,5010,0
20230717,162600,316906913880,5010,5010,5010,5010,0
20230717,162500,316906913880,5010,5010,5010,5010,0
20230717,162400,316906913880,5010,5010,5010,5010,0
20230717,162300,316906913880,5010,5010,5010,5010,0
20230717,162200,316906913880,5010,5010,5010,5010,0
20230717,162100,316906913880,5010,5010,5010,5010,0
20230717,162000,316906913880,5010,5010,5010,5010,0
20230717,161900,316906913880,5010,5010,5010,5010,0
20230717,161800,316906913880,5010,5010,5010,5010,0
20230717,161700,316906913880,5010,5010,5010,5010,0
20230717,161600,316906913880,5010,5010,5010,5010,0
20230717,161500,316906913880,5010,5010,5010,5010,0
20230717,161400,316906913880,5010,5010,5010,5010,0
20230717,161300,316906913880,5010,5010,5010,5010,0
20230717,161200,316906913880,5010,5010,5010,5010,0
20230717,161100,316906913880,5010,5010,5010,5010,0
20230717,161000,316906913880,5010,5010,5010,5010,0
20230717,160900,316906913880,5010,5010,5010,5010,0
20230717,160800,316906913880,5010,5010,5010,5010,0
20230717,160700,316906913880,5010,5010,5010,5010,0
20230717,160600,316906913880,5010,5010,5010,5010,0
20230717,160500,316906913880,5010,5010,5010,5010,0
20230717,160400,316906913880,5010,5010,5010,5010,0
20230717,160300,316906913880,5010,5010,5010,5010,457286
20230717,160200,316906913880,5010,5010,5010,5010,0
20230717,160100,316906913880,5010,5010,5010,5010,0
20230717,160000,316906913880,5010,5010,5010,5010,0
20230717,155900,316906913880,5010,5010,5010,5010,0
20230717,155800,316906913880,5010,5010,5010,5010,0
20230717,155700,316906913880,5010,5010,5010,5010,0
20230717,155600,316906913880,5010,5010,5010,5010,0
20230717,155500,316906913880,5010,5010,5010,5010,0
20230717,155400,316906913880,5010,5010,5010,5010,0
20230717,155300,316906913880,5010,5010,5010,5010,0
20230717,155200,316906913880,5010,5010,5010,5010,0
20230717,155100,316906913880,5010,5010,5010,5010,0
20230717,155000,316906913880,5010,5010,5010,5010,0
20230717,154900,316906913880,5010,5010,5010,5010,0
20230717,154800,316906913880,5010,5010,5010,5010,0
20230717,154700,316906913880,5010,5010,5010,5010,0
20230717,154600,316906913880,5010,5010,5010,5010,0
20230717,154500,316906913880,5010,5010,5010,5010,0
20230717,154400,316906913880,5010,5010,5010,5010,0
20230717,154300,316906913880,5010,5010,5010,5010,0
20230717,154200,316906913880,5010,5010,5010,5010,0
20230717,154100,316906913880,5010,5010,5010,5010,0
20230717,154000,316906913880,5010,5010,5010,5010,0
20230717,153900,316906913880,5010,5010,5010,5010,0
20230717,153800,316906913880,5010,5010,5010,5010,0
20230717,153700,316906913880,5010,5010,5010,5010,0
20230717,153600,316906913880,5010,5010,5010,5010,0
20230717,153500,316906913880,5010,5010,5010,5010,0
20230717,153400,316906913880,5010,5010,5010,5010,0
20230717,153300,316906913880,5010,5010,5010,5010,457286
20230717,153200,316906913880,5010,5010,5010,5010,0
20230717,153100,316906913880,5010,5010,5010,5010,0
20230717,153000,316906913880,5010,5010,5010,5010,457286
20230717,152900,314615911020,5010,5010,5010,5010,0
20230717,152800,314615911020,5010,5010,5010,5010,0
20230717,152700,314615911020,5010,5010,5010,5010,0
20230717,152600,314615911020,5010,5010,5010,5010,0
20230717,152500,314615911020,5010,5010,5010,5010,0
20230717,152400,314615911020,5010,5010,5010,5010,0
20230717,152300,314615911020,5010,5010,5010,5010,0
20230717,152200,314615911020,5010,5010,5010,5010,0
20230717,152100,314615911020,5010,5010,5010,5010,0
20230717,152000,314615911020,5010,5010,5010,5010,0
20230717,151900,314615911020,5010,5000,5020,5000,236215
20230717,151800,313432882990,5010,5000,5010,5000,103921
20230717,151700,312912788090,5000,5010,5010,5000,54522
20230717,151600,312640031880,5010,5000,5010,5000,67872
20230717,151500,312300398830,5010,5020,5020,5000,79971
20230717,151400,311899918850,5020,5010,5020,5010,72906
20230717,151300,311534504430,5010,5020,5020,5010,119300
20230717,151200,310936353800,5020,5010,5020,5010,56793
20230717,151100,310651770760,5010,5020,5030,5010,44232
20230717,151000,310429801680,5020,5030,5030,5010,59148
20230717,150900,310132840970,5020,5020,5030,5010,54677
20230717,150800,309858364350,5020,5030,5030,5010,63960
20230717,150700,309537232280,5020,5030,5030,5020,51339
20230717,150600,309279392330,5030,5030,5030,5020,41580
20230717,150500,309070478940,5020,5030,5030,5020,53206
20230717,150400,308803138850,5030,5020,5030,5020,82799
20230717,150300,308387435220,5020,5020,5020,5010,30252
20230717,150200,308235663670,5010,5010,5020,5010,28775
20230717,150100,308091391600,5010,5020,5020,5010,70270
20230717,150000,307739263740,5020,5010,5030,5010,61198
20230717,145900,307432200340,5020,5010,5020,5010,40390
20230717,145800,307229766960,5020,5010,5030,5010,17233
20230717,145700,307143274940,5010,5010,5020,5010,40379
20230717,145600,306940688990,5010,4995,5010,4995,80877
20230717,145500,306536027045,4995,5000,5000,4990,131848
20230717,145400,305877593435,4995,5000,5000,4990,172802
20230717,145300,305014208055,5000,5020,5020,5000,382919
20230717,145200,303097688015,5030,5040,5040,5020,205132
20230717,145100,302066630585,5030,5040,5040,5030,21365
20230717,145000,301959120075,5040,5040,5040,5030,21032
20230717,144900,301853224125,5030,5030,5050,5030,37466
20230717,144800,301664455415,5030,5050,5050,5030,76927
20230717,144700,301277038685,5050,5050,5050,5040,48719
20230717,144600,301031167845,5050,5060,5060,5030,124465
20230717,144500,300402999765,5060,5040,5060,5030,137329
20230717,144400,299709834675,5040,5030,5040,5030,33662
20230717,144300,299540221055,5030,5030,5040,5030,28240
20230717,144200,299398056605,5040,5020,5040,5020,27499
20230717,144100,299259701615,5030,5030,5040,5020,26672
20230717,144000,299125586045,5030,5030,5030,5020,68024
20230717,143900,298783579505,5020,5020,5030,5020,26506
20230717,143800,298650356905,5030,5020,5030,5020,20932
20230717,143700,298545197715,5020,5020,5030,5020,16714
20230717,143600,298461177855,5020,5020,5030,5020,19080
20230717,143500,298365240445,5030,5030,5030,5020,27743
20230717,143400,298225730675,5030,5020,5030,5020,25234
20230717,143300,298098844655,5030,5030,5030,5020,20158
20230717,143200,297997585535,5030,5020,5030,5020,6653
20230717,143100,297964150095,5030,5020,5030,5020,18572
20230717,143000,297870868495,5020,5030,5030,5020,9400
20230717,142900,297823654545,5020,5020,5030,5020,14513
20230717,142800,297750736435,5030,5010,5030,5010,60127
20230717,142700,297448683415,5020,5010,5020,5010,34304
20230717,142600,297276527275,5010,5020,5020,5010,45414
20230717,142500,297048667035,5020,5020,5020,5010,35693
20230717,142400,296869665025,5020,5010,5020,5010,21321
20230717,142300,296762669775,5020,5020,5020,5010,32192
20230717,142200,296601252615,5020,5020,5030,5010,21804
20230717,142100,296491921265,5030,5030,5030,5020,35939
20230717,142000,296311503605,5020,5030,5040,5020,28890
20230717,141900,296166205655,5030,5020,5030,5020,31605
20230717,141800,296007246895,5020,5030,5030,5020,22057
20230717,141700,295896414605,5030,5020,5030,5010,64419
20230717,141600,295573098965,5010,5020,5020,5010,21168
20230717,141500,295466964725,5010,5020,5020,5010,10999
20230717,141400,295411842525,5010,5010,5020,5010,23838
20230717,141300,295292332535,5010,5010,5020,5010,33344
20230717,141200,295125101865,5020,5020,5030,5010,25018
20230717,141100,294999561835,5020,5020,5030,5010,50308
20230717,141000,294747179705,5020,5020,5020,5010,24633
20230717,140900,294623574935,5020,5010,5020,5010,10415
20230717,140800,294571370915,5010,5010,5020,5010,18354
20230717,140700,294479332145,5020,5020,5020,5010,25868
20230717,140600,294349683455,5010,5010,5020,5010,19628
20230717,140500,294251331675,5010,5020,5020,5010,17994
20230717,140400,294161081965,5020,5020,5020,5010,18814
20230717,140300,294066775855,5020,5030,5030,5010,45484
20230717,140200,293838397685,5030,5030,5040,5020,51877
20230717,140100,293577352545,5040,5030,5040,5020,24007
20230717,140000,293456564375,5030,5020,5030,5020,21462
20230717,135900,293348682755,5030,5020,5030,5010,51804
20230717,135800,293088663695,5010,5010,5020,5010,39762
20230717,135700,292889161885,5010,5010,5020,5010,34382
20230717,135600,292716776905,5020,5010,5020,5000,44338
20230717,135500,292494716945,5020,5020,5020,5010,37751
20230717,135400,292305520295,5010,5020,5020,5010,45842
20230717,135300,292075851375,5010,5010,5020,5000,51777
20230717,135200,291816429425,5010,5010,5020,5010,42256
20230717,135100,291604705375,5010,5010,5020,5000,36746
20230717,135000,291420598905,5010,5010,5020,5000,63847
20230717,134900,291100824805,5010,5010,5020,5000,69766
20230717,134800,290751284225,5010,5010,5030,5010,41216
20230717,134700,290544532765,5020,5020,5020,5000,163435
20230717,134600,289726144555,5010,5030,5040,5010,81039
20230717,134500,289319078965,5030,5030,5040,5030,39495
20230717,134400,289120399245,5030,5040,5040,5030,9405
20230717,134300,289073046665,5030,5040,5050,5030,43018
20230717,134200,288856256255,5040,5050,5050,5030,50017
20230717,134100,288604307615,5050,5050,5050,5040,25410
20230717,134000,288476204085,5040,5040,5050,5040,35297
20230717,133900,288298276535,5040,5040,5050,5040,32247
20230717,133800,288135748565,5040,5030,5050,5030,42535
20230717,133700,287921443455,5040,5050,5050,5030,39307
20230717,133600,287723363785,5050,5050,5050,5040,28446
20230717,133500,287579766565,5050,5040,5050,5030,55386
20230717,133400,287300659475,5040,5020,5040,5020,49998
20230717,133300,287049019035,5020,5030,5030,5010,86775
20230717,133200,286613354615,5020,5040,5040,5020,76368
20230717,133100,286229413165,5040,5030,5040,5000,419813
20230717,133000,284124428285,5030,5050,5050,5030,121754
20230717,132900,283511260675,5040,5060,5060,5040,94496
20230717,132800,283034208575,5060,5070,5070,5050,26805
20230717,132700,282898651845,5060,5060,5070,5050,35947
20230717,132600,282716834785,5060,5060,5070,5050,33792
20230717,132500,282545807435,5060,5050,5070,5050,55986
20230717,132400,282262660665,5060,5060,5070,5050,62448
20230717,132300,281946866585,5070,5070,5080,5060,45900
20230717,132200,281714142535,5080,5080,5080,5060,44517
20230717,132100,281488329725,5080,5090,5090,5070,105338
20230717,132000,280952578405,5090,5050,5090,5040,153633
20230717,131900,280173869365,5060,5070,5070,5040,154856
20230717,131800,279391318395,5070,5070,5080,5050,172408
20230717,131700,278518310705,5070,5090,5090,5070,140205
20230717,131600,277806280875,5090,5090,5100,5080,132908
20230717,131500,277129483155,5100,5070,5100,5070,99620
20230717,131400,276623073055,5070,5110,5120,5060,331679
20230717,131300,274934802945,5110,5090,5120,5090,286905
20230717,131200,273468430895,5100,5100,5100,5080,228039
20230717,131100,272307022385,5100,5100,5100,5050,401127
20230717,131000,270269711975,5100,5140,5140,5090,491843
20230717,130900,267755580645,5130,5090,5150,5090,1160312
20230717,130800,261810451135,5100,5090,5100,5080,323028
20230717,130700,260166180215,5090,5040,5090,5040,285093
20230717,130600,258719358515,5050,5080,5080,5040,357128
20230717,130500,256908275195,5080,5060,5080,5050,361066
20230717,130400,255079412325,5060,5030,5060,5020,400381
20230717,130300,253058874715,5030,5010,5030,5010,108024
20230717,130200,252516192235,5020,5010,5020,5000,49335
20230717,130100,252269054845,5010,5000,5010,4995,97208
20230717,130000,251782983860,5000,5000,5000,4995,19569
20230717,125900,251685178035,5000,5000,5000,4995,7602
20230717,125800,251647187115,4995,4990,5000,4985,39506
20230717,125700,251449914315,4995,4985,4995,4980,53353
20230717,125600,251183792300,4985,4985,4985,4980,17057
20230717,125500,251098831705,4980,4985,4990,4980,25834
20230717,125400,250970112415,4985,4980,4985,4980,27795
20230717,125300,250831582030,4980,4980,4985,4975,22090
20230717,125200,250721575345,4975,4975,4980,4975,32916
20230717,125100,250557679615,4980,4985,4990,4975,107868
20230717,125000,250020355970,4985,4990,4990,4985,27563
20230717,124900,249882925400,4990,4990,4990,4985,28267
20230717,124800,249741979370,4985,4990,4990,4985,10777
20230717,124700,249688249565,4990,4990,4995,4985,43280
20230717,124600,249472360675,4995,4995,4995,4990,5308
20230717,124500,249445869235,4990,4990,4995,4990,28299
20230717,124400,249304620700,4990,4995,4995,4990,31090
20230717,124300,249149464960,4990,4990,4995,4990,13845
20230717,124200,249080360175,4990,4990,4995,4990,31865
20230717,124100,248921264905,4990,4990,4995,4990,17841
20230717,124000,248832192585,4995,4990,4995,4990,16346
20230717,123900,248750590495,4990,4990,4995,4985,18326
20230717,123800,248659135330,4990,4995,4995,4990,38037
20230717,123700,248469280520,4995,5000,5000,4990,25125
20230717,123600,248343800590,5000,4995,5000,4995,12184
20230717,123500,248282938245,4995,4995,5000,4995,10068
20230717,123400,248232633340,5000,4995,5000,4995,8813
20230717,123300,248188597795,5000,4995,5000,4990,18532
20230717,123200,248096027285,4995,4990,4995,4990,15254
20230717,123100,248019897785,4990,4990,4995,4985,19612
20230717,123000,247922074710,4990,4995,4995,4985,16285
20230717,122900,247840812420,4990,4980,4995,4980,66864
20230717,122800,247507399760,4980,4985,4985,4980,19768
20230717,122700,247408900460,4980,4985,4990,4980,38827
20230717,122600,247215418800,4985,4990,4990,4980,53740
20230717,122500,246947519115,4990,4990,4990,4985,26090
20230717,122400,246817434850,4990,4995,4995,4985,25160
20230717,122300,246691880580,4995,4990,4995,4990,17060
20230717,122200,246606714505,4990,5000,5000,4990,57664
20230717,122100,246318874825,4995,5000,5000,4995,10072
20230717,122000,246268554050,4995,5000,5000,4990,38922
20230717,121900,246074124335,4995,4995,5000,4990,16861
20230717,121800,245989923270,5000,4995,5000,4990,32900
20230717,121700,245825691015,4990,4995,5000,4990,34844
20230717,121600,245651645260,4995,4995,5000,4995,17239
20230717,121500,245565527475,5000,4995,5000,4990,23299
20230717,121400,245449148470,4995,4995,5000,4990,52496
20230717,121300,245187013940,4995,4995,5000,4990,55718
20230717,121200,244908698680,4995,4995,5000,4995,19885
20230717,121100,244809339115,4995,4995,5000,4995,27722
20230717,121000,244670808525,5000,5000,5010,4995,80342
20230717,120900,244269193490,5000,5010,5010,5000,14178
20230717,120800,244198240060,5010,5000,5010,5000,44604
20230717,120700,243975186220,5000,5010,5010,5000,15633
20230717,120600,243896997300,5010,5010,5010,5000,11856
20230717,120500,243837687420,5010,5010,5010,5000,17769
20230717,120400,243748761780,5010,5010,5020,5000,34516
20230717,120300,243575811290,5020,5030,5030,5010,67063
20230717,120200,243239166210,5020,5020,5030,5020,24350
20230717,120100,243116768120,5020,5030,5030,5020,28766
20230717,120000,242972157890,5020,5010,5020,5010,55533
20230717,115900,242693394770,5020,5020,5020,5010,46900
20230717,115800,242458188430,5020,5020,5020,5010,22265
20230717,115700,242346563370,5020,5010,5020,5000,37578
20230717,115600,242158275660,5010,5000,5010,5000,30172
20230717,115500,242007189140,5000,5010,5010,5000,7311
20230717,115400,241970593930,5010,5010,5010,5000,13832
20230717,115300,241901401880,5010,5000,5010,5000,12749
20230717,115200,241837590200,5000,5010,5010,5000,9419
20230717,115100,241790479520,5000,5000,5010,5000,9289
20230717,115000,241744025360,5000,5000,5010,5000,15979
20230717,114900,241664011210,5010,5000,5010,5000,13361
20230717,114800,241597123360,5010,4995,5010,4990,28757
20230717,114700,241453432875,4995,4995,5000,4990,36213
20230717,114600,241272524980,4995,5000,5000,4995,27155
20230717,114500,241136833820,5000,5010,5010,5000,41775
20230717,114400,240927864610,5010,5010,5010,5000,33038
20230717,114300,240762495990,5010,5010,5010,5000,20976
20230717,114200,240657577520,5010,5020,5020,5000,58882
20230717,114100,240362578570,5020,5020,5030,5010,46965
20230717,114000,240126825800,5010,5020,5030,5010,102245
20230717,113900,239613580440,5010,5010,5020,5000,52840
20230717,113800,239348684760,5010,5000,5010,5000,119085
20230717,113700,238752876280,5000,4995,5000,4990,29576
20230717,113600,238605120565,4995,4995,4995,4990,18651
20230717,113500,238511990280,4995,4995,4995,4990,31533
20230717,113400,238354555385,4995,4990,4995,4985,20636
20230717,113300,238251583660,4990,4980,4990,4980,46045
20230717,113200,238022098600,4980,4985,4985,4980,32431
20230717,113100,237860561060,4985,4985,4985,4980,29326
20230717,113000,237714458755,4985,4995,5000,4980,94240
20230717,112900,237244190130,4995,5000,5010,4995,144135
20230717,112800,236523615535,5010,5010,5020,5000,33798
20230717,112700,236354296085,5010,5000,5020,5000,56174
20230717,112600,236072938765,5000,5020,5020,5000,46192
20230717,112500,235841629905,5010,5010,5020,5000,138018
20230717,112400,235149878145,5010,5010,5020,5000,185318
20230717,112300,234221443305,5000,4980,5000,4980,197006
20230717,112200,233237886230,4985,4955,4985,4950,216180
20230717,112100,232164912530,4950,4960,4965,4945,442501
20230717,112000,229972952460,4960,4980,4985,4960,329114
20230717,111900,228336989505,4980,4985,4990,4975,204230
20230717,111800,227319630220,4985,4990,4995,4980,46814
20230717,111700,227086242245,4990,4990,5000,4980,259426
20230717,111600,225791852810,4985,4990,4995,4985,87303
20230717,111500,225356333545,4990,4995,5000,4990,90044
20230717,111400,224906779090,4995,5000,5010,4995,47501
20230717,111300,224669301600,5000,5000,5010,4995,48418
20230717,111200,224427162060,5000,5000,5010,4995,95641
20230717,111100,223948984860,4995,5000,5010,4990,376810
20230717,111000,222065722135,5010,5000,5010,5000,56239
20230717,110900,221784415675,5010,5020,5020,5000,109801
20230717,110800,221234431475,5010,5020,5020,5010,45617
20230717,110700,221005759235,5010,5020,5020,5010,41532
20230717,110600,220797516295,5020,5020,5030,5010,58882
20230717,110500,220502086645,5030,5020,5030,5010,56443
20230717,110400,220218722695,5030,5020,5030,5020,25339
20230717,110300,220091451515,5020,5020,5030,5010,28543
20230717,110200,219948132715,5020,5010,5030,5010,40062
20230717,110100,219747017345,5020,5020,5020,5010,45552
20230717,110000,219518560795,5010,5000,5020,5000,93905
20230717,105900,219048292025,5010,5030,5030,5000,325810
20230717,105800,217414644195,5020,5030,5030,5020,30370
20230717,105700,217262062505,5030,5030,5040,5020,95141
20230717,105600,216783483715,5030,5030,5040,5030,37934
20230717,105500,216592637445,5040,5040,5040,5030,39809
20230717,105400,216392312935,5040,5040,5040,5030,36558
20230717,105300,216208339125,5030,5040,5050,5030,22913
20230717,105200,216093020185,5040,5050,5050,5030,78804
20230717,105100,215695774455,5050,5040,5050,5040,24965
20230717,105000,215569752205,5050,5050,5050,5040,31794
20230717,104900,215409266805,5050,5040,5050,5040,42942
20230717,104800,215192700815,5040,5060,5060,5040,67361
20230717,104700,214852703375,5060,5040,5060,5030,149734
20230717,104600,214096993805,5040,5030,5040,5020,36861
20230717,104500,213911623965,5030,5030,5040,5020,64779
20230717,104400,213585652645,5030,5030,5040,5020,48692
20230717,104300,213340839315,5030,5030,5040,5020,135224
20230717,104200,212660575485,5030,5040,5040,5030,41094
20230717,104100,212453756085,5030,5030,5040,5030,23369
20230717,104000,212336122065,5040,5040,5050,5030,40262
20230717,103900,212133362625,5040,5030,5050,5030,43725
20230717,103800,211913003055,5030,5050,5050,5030,45558
20230717,103700,211683528855,5050,5040,5050,5040,35473
20230717,103600,211504729485,5040,5030,5050,5030,82396
20230717,103500,211089774385,5040,5050,5050,5030,69027
20230717,103400,210741960575,5050,5060,5060,5040,102243
20230717,103300,210226132675,5060,5060,5060,5050,56313
20230717,103200,209941643475,5060,5060,5070,5050,90028
20230717,103100,209485978035,5070,5070,5070,5060,47256
20230717,103000,209246458815,5070,5060,5070,5050,66935
20230717,102900,208907675425,5060,5070,5070,5060,32341
20230717,102800,208743845885,5070,5070,5070,5060,53239
20230717,102700,208474053335,5070,5070,5080,5060,38726
20230717,102600,208277796635,5070,5080,5080,5060,97432
20230717,102500,207783525425,5080,5070,5090,5060,147927
20230717,102400,207032138605,5070,5070,5080,5060,172787
20230717,102300,206155533055,5070,5050,5070,5050,74783
20230717,102200,205776815855,5050,5070,5080,5040,113656
20230717,102100,205201859935,5070,5050,5080,5030,242135
20230717,102000,203974696875,5050,5020,5050,5020,224559
20230717,101900,202842886355,5030,5030,5040,5020,66198
20230717,101800,202509875105,5040,5040,5040,5030,38970
20230717,101700,202313778535,5030,5050,5050,5030,41668
20230717,101600,202103696945,5040,5040,5050,5040,42387
20230717,101500,201889985075,5050,5040,5050,5040,27755
20230717,101400,201749993205,5040,5030,5050,5020,117761
20230717,101300,201157023865,5020,5030,5040,5020,75452
20230717,101200,200777499585,5040,5040,5050,5030,39815
20230717,101100,200577001955,5030,5040,5050,5030,64680
20230717,101000,200251028775,5040,5020,5050,5020,83384
20230717,100900,199831341895,5020,5040,5050,5020,104502
20230717,100800,199305320555,5050,5040,5050,5040,45036
20230717,100700,199078135155,5050,5030,5050,5020,101791
20230717,100600,198566044605,5030,5040,5050,5020,86880
20230717,100500,198128882945,5050,5070,5080,5040,270719
20230717,100400,196757883055,5070,5050,5070,5040,185733
20230717,100300,195818925495,5050,5040,5050,5030,248339
20230717,100200,194566425005,5030,5010,5040,5010,248683
20230717,100100,193317235745,5010,5000,5010,4970,660864
20230717,100000,190020609705,4990,5010,5020,4990,786873
20230717,095900,186084594080,5010,5050,5050,5010,378731
20230717,095800,184181645390,5040,5050,5050,5040,61234
20230717,095700,183872920850,5040,5040,5050,5030,71886
20230717,095600,183510563470,5050,5040,5050,5030,151411
20230717,095500,182747889820,5040,5040,5050,5030,106779
20230717,095400,182209871870,5040,5040,5050,5040,83294
20230717,095300,181789864520,5040,5050,5060,5040,109443
20230717,095200,181237611930,5060,5080,5080,5050,89222
20230717,095100,180785395590,5070,5030,5080,5020,305228
20230717,095000,179246807980,5030,5050,5060,5020,400904
20230717,094900,177226739500,5060,5070,5080,5050,257804
20230717,094800,175921892100,5070,5090,5100,5070,273671
20230717,094700,174532132740,5100,5090,5100,5080,130242
20230717,094600,173869268890,5090,5090,5100,5090,63297
20230717,094500,173546972430,5100,5090,5100,5090,73410
20230717,094400,173173181390,5090,5080,5100,5080,119872
20230717,094300,172563202660,5090,5110,5110,5080,246816
20230717,094200,171305833580,5110,5120,5120,5100,235952
20230717,094100,170099154630,5110,5130,5130,5100,210401
20230717,094000,169022361760,5130,5090,5140,5090,707525
20230717,093900,165399028150,5090,5090,5100,5090,130608
20230717,093800,164733524170,5090,5090,5090,5080,182890
20230717,093700,163803194680,5090,5070,5090,5070,177642
20230717,093600,162901627400,5070,5090,5090,5070,194998
20230717,093500,161911029520,5080,5080,5100,5070,244813
20230717,093400,160665320120,5080,5080,5100,5070,212293
20230717,093300,159585865820,5070,5090,5090,5070,185511
20230717,093200,158643209340,5090,5090,5100,5070,150010
20230717,093100,157880216180,5090,5070,5120,5060,273019
20230717,093000,156488730990,5070,5110,5120,5050,455800
20230717,092900,154169135680,5120,5080,5120,5070,472119
20230717,092800,151763360730,5080,5050,5080,5030,177435
20230717,092700,150866071020,5040,5040,5050,5020,355630
20230717,092600,149077394690,5040,5080,5090,5030,340518
20230717,092500,147353013720,5090,5080,5090,5070,282634
20230717,092400,145916438710,5080,5050,5080,5040,398952
20230717,092300,143896254350,5050,5040,5060,5020,476205
20230717,092200,141497408400,5030,5050,5080,5010,1077174
20230717,092100,136078925220,5040,5120,5130,5040,678014
20230717,092000,132638679600,5130,5130,5130,5110,216382
20230717,091900,131530292300,5120,5100,5130,5090,423898
20230717,091800,129361637900,5100,5110,5110,5050,1138012
20230717,091700,123584947920,5100,5140,5150,5100,391525
20230717,091600,121577907900,5130,5130,5150,5100,910347
20230717,091500,116920216040,5140,5160,5170,5120,536735
20230717,091400,114154311240,5170,5120,5170,5100,973657
20230717,091300,109142744920,5110,5170,5170,5110,1027856
20230717,091200,103864774540,5160,5170,5200,5160,547191
20230717,091100,101031044710,5180,5240,5250,5160,840921
20230717,091000,96657865300,5250,5240,5270,5200,693514
20230717,090900,93028675560,5260,5230,5280,5210,1170510
20230717,090800,86871272480,5220,5210,5230,5130,1582193
20230717,090700,78667806210,5210,5270,5280,5210,962557
20230717,090600,73611658620,5270,5310,5310,5200,1439509
20230717,090500,66072414760,5310,5330,5350,5300,1357162
20230717,090400,58840426930,5330,5280,5380,5270,2570047
20230717,090300,45162192650,5280,5400,5410,5190,3528531
20230717,090200,26583193480,5400,5480,5500,5390,4865294
20230717,090100,0,4795,4795,4795,4795,0
20230717,090000,0,4795,4795,4795,4795,0