KissMeData/010640/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185100,1613391500,5420,5420,5420,5420,16445
20230717,185000,1613391500,5420,5420,5420,5420,0
20230717,184900,1613391500,5420,5420,5420,5420,0
20230717,184800,1613391500,5420,5420,5420,5420,0
20230717,184700,1613391500,5420,5420,5420,5420,0
20230717,184600,1613391500,5420,5420,5420,5420,0
20230717,184500,1613391500,5420,5420,5420,5420,0
20230717,184400,1613391500,5420,5420,5420,5420,0
20230717,184300,1613391500,5420,5420,5420,5420,0
20230717,184200,1613391500,5420,5420,5420,5420,0
20230717,184100,1613391500,5420,5420,5420,5420,0
20230717,184000,1613391500,5420,5420,5420,5420,0
20230717,183900,1613391500,5420,5420,5420,5420,0
20230717,183800,1613391500,5420,5420,5420,5420,0
20230717,183700,1613391500,5420,5420,5420,5420,0
20230717,183600,1613391500,5420,5420,5420,5420,0
20230717,183500,1613391500,5420,5420,5420,5420,0
20230717,183400,1613391500,5420,5420,5420,5420,0
20230717,183300,1613391500,5420,5420,5420,5420,0
20230717,183200,1613391500,5420,5420,5420,5420,0
20230717,183100,1613391500,5420,5420,5420,5420,0
20230717,183000,1613391500,5420,5420,5420,5420,0
20230717,182900,1613391500,5420,5420,5420,5420,0
20230717,182800,1613391500,5420,5420,5420,5420,0
20230717,182700,1613391500,5420,5420,5420,5420,0
20230717,182600,1613391500,5420,5420,5420,5420,0
20230717,182500,1613391500,5420,5420,5420,5420,0
20230717,182400,1613391500,5420,5420,5420,5420,0
20230717,182300,1613391500,5420,5420,5420,5420,0
20230717,182200,1613391500,5420,5420,5420,5420,0
20230717,182100,1613391500,5420,5420,5420,5420,16445
20230717,182000,1613391500,5420,5420,5420,5420,0
20230717,181900,1613391500,5420,5420,5420,5420,0
20230717,181800,1613391500,5420,5420,5420,5420,0
20230717,181700,1613391500,5420,5420,5420,5420,0
20230717,181600,1613391500,5420,5420,5420,5420,0
20230717,181500,1613391500,5420,5420,5420,5420,0
20230717,181400,1613391500,5420,5420,5420,5420,0
20230717,181300,1613391500,5420,5420,5420,5420,0
20230717,181200,1613391500,5420,5420,5420,5420,0
20230717,181100,1613391500,5420,5420,5420,5420,0
20230717,181000,1613391500,5420,5420,5420,5420,0
20230717,180900,1613391500,5420,5420,5420,5420,0
20230717,180800,1613391500,5420,5420,5420,5420,0
20230717,180700,1613391500,5420,5420,5420,5420,0
20230717,180600,1613391500,5420,5420,5420,5420,0
20230717,180500,1613391500,5420,5420,5420,5420,0
20230717,180400,1613391500,5420,5420,5420,5420,0
20230717,180300,1613391500,5420,5420,5420,5420,0
20230717,180200,1613391500,5420,5420,5420,5420,0
20230717,180100,1613391500,5420,5420,5420,5420,0
20230717,180000,1613391500,5420,5420,5420,5420,0
20230717,175900,1613391500,5420,5420,5420,5420,0
20230717,175800,1613391500,5420,5420,5420,5420,0
20230717,175700,1613391500,5420,5420,5420,5420,0
20230717,175600,1613391500,5420,5420,5420,5420,0
20230717,175500,1613391500,5420,5420,5420,5420,0
20230717,175400,1613391500,5420,5420,5420,5420,0
20230717,175300,1613391500,5420,5420,5420,5420,0
20230717,175200,1613391500,5420,5420,5420,5420,0
20230717,175100,1613391500,5420,5420,5420,5420,16445
20230717,175000,1613391500,5420,5420,5420,5420,0
20230717,174900,1613391500,5420,5420,5420,5420,0
20230717,174800,1613391500,5420,5420,5420,5420,0
20230717,174700,1613391500,5420,5420,5420,5420,0
20230717,174600,1613391500,5420,5420,5420,5420,0
20230717,174500,1613391500,5420,5420,5420,5420,0
20230717,174400,1613391500,5420,5420,5420,5420,0
20230717,174300,1613391500,5420,5420,5420,5420,0
20230717,174200,1613391500,5420,5420,5420,5420,0
20230717,174100,1613391500,5420,5420,5420,5420,0
20230717,174000,1613391500,5420,5420,5420,5420,0
20230717,173900,1613391500,5420,5420,5420,5420,0
20230717,173800,1613391500,5420,5420,5420,5420,0
20230717,173700,1613391500,5420,5420,5420,5420,0
20230717,173600,1613391500,5420,5420,5420,5420,0
20230717,173500,1613391500,5420,5420,5420,5420,0
20230717,173400,1613391500,5420,5420,5420,5420,0
20230717,173300,1613391500,5420,5420,5420,5420,0
20230717,173200,1613391500,5420,5420,5420,5420,0
20230717,173100,1613391500,5420,5420,5420,5420,0
20230717,173000,1613391500,5420,5420,5420,5420,0
20230717,172900,1613391500,5420,5420,5420,5420,0
20230717,172800,1613391500,5420,5420,5420,5420,0
20230717,172700,1613391500,5420,5420,5420,5420,0
20230717,172600,1613391500,5420,5420,5420,5420,0
20230717,172500,1613391500,5420,5420,5420,5420,0
20230717,172400,1613391500,5420,5420,5420,5420,0
20230717,172300,1613391500,5420,5420,5420,5420,0
20230717,172200,1613391500,5420,5420,5420,5420,0
20230717,172100,1613391500,5420,5420,5420,5420,16445
20230717,172000,1613391500,5420,5420,5420,5420,0
20230717,171900,1613391500,5420,5420,5420,5420,0
20230717,171800,1613391500,5420,5420,5420,5420,0
20230717,171700,1613391500,5420,5420,5420,5420,0
20230717,171600,1613391500,5420,5420,5420,5420,0
20230717,171500,1613391500,5420,5420,5420,5420,0
20230717,171400,1613391500,5420,5420,5420,5420,0
20230717,171300,1613391500,5420,5420,5420,5420,0
20230717,171200,1613391500,5420,5420,5420,5420,0
20230717,171100,1613391500,5420,5420,5420,5420,0
20230717,171000,1613391500,5420,5420,5420,5420,0
20230717,170900,1613391500,5420,5420,5420,5420,0
20230717,170800,1613391500,5420,5420,5420,5420,0
20230717,170700,1613391500,5420,5420,5420,5420,0
20230717,170600,1613391500,5420,5420,5420,5420,0
20230717,170500,1613391500,5420,5420,5420,5420,0
20230717,170400,1613391500,5420,5420,5420,5420,0
20230717,170300,1613391500,5420,5420,5420,5420,0
20230717,170200,1613391500,5420,5420,5420,5420,0
20230717,170100,1613391500,5420,5420,5420,5420,0
20230717,170000,1613391500,5420,5420,5420,5420,0
20230717,165900,1613391500,5420,5420,5420,5420,0
20230717,165800,1613391500,5420,5420,5420,5420,0
20230717,165700,1613391500,5420,5420,5420,5420,0
20230717,165600,1613391500,5420,5420,5420,5420,0
20230717,165500,1613391500,5420,5420,5420,5420,0
20230717,165400,1613391500,5420,5420,5420,5420,0
20230717,165300,1613391500,5420,5420,5420,5420,0
20230717,165200,1613391500,5420,5420,5420,5420,0
20230717,165100,1613391500,5420,5420,5420,5420,16445
20230717,165000,1613391500,5420,5420,5420,5420,0
20230717,164900,1613391500,5420,5420,5420,5420,0
20230717,164800,1613391500,5420,5420,5420,5420,0
20230717,164700,1613391500,5420,5420,5420,5420,0
20230717,164600,1613391500,5420,5420,5420,5420,0
20230717,164500,1613391500,5420,5420,5420,5420,0
20230717,164400,1613391500,5420,5420,5420,5420,0
20230717,164300,1613391500,5420,5420,5420,5420,0
20230717,164200,1613391500,5420,5420,5420,5420,0
20230717,164100,1613391500,5420,5420,5420,5420,0
20230717,164000,1613391500,5420,5420,5420,5420,0
20230717,163900,1613391500,5420,5420,5420,5420,0
20230717,163800,1613391500,5420,5420,5420,5420,0
20230717,163700,1613391500,5420,5420,5420,5420,0
20230717,163600,1613391500,5420,5420,5420,5420,0
20230717,163500,1613391500,5420,5420,5420,5420,0
20230717,163400,1613391500,5420,5420,5420,5420,0
20230717,163300,1613391500,5420,5420,5420,5420,0
20230717,163200,1613391500,5420,5420,5420,5420,0
20230717,163100,1613391500,5420,5420,5420,5420,0
20230717,163000,1613391500,5420,5420,5420,5420,0
20230717,162900,1613391500,5420,5420,5420,5420,0
20230717,162800,1613391500,5420,5420,5420,5420,0
20230717,162700,1613391500,5420,5420,5420,5420,0
20230717,162600,1613391500,5420,5420,5420,5420,0
20230717,162500,1613391500,5420,5420,5420,5420,0
20230717,162400,1613391500,5420,5420,5420,5420,0
20230717,162300,1613391500,5420,5420,5420,5420,0
20230717,162200,1613391500,5420,5420,5420,5420,0
20230717,162100,1613391500,5420,5420,5420,5420,16445
20230717,162000,1613391500,5420,5420,5420,5420,0
20230717,161900,1613391500,5420,5420,5420,5420,0
20230717,161800,1613391500,5420,5420,5420,5420,0
20230717,161700,1613391500,5420,5420,5420,5420,0
20230717,161600,1613391500,5420,5420,5420,5420,0
20230717,161500,1613391500,5420,5420,5420,5420,0
20230717,161400,1613391500,5420,5420,5420,5420,0
20230717,161300,1613391500,5420,5420,5420,5420,0
20230717,161200,1613391500,5420,5420,5420,5420,0
20230717,161100,1613391500,5420,5420,5420,5420,0
20230717,161000,1613391500,5420,5420,5420,5420,0
20230717,160900,1613391500,5420,5420,5420,5420,0
20230717,160800,1613391500,5420,5420,5420,5420,0
20230717,160700,1613391500,5420,5420,5420,5420,0
20230717,160600,1613391500,5420,5420,5420,5420,0
20230717,160500,1613391500,5420,5420,5420,5420,0
20230717,160400,1613391500,5420,5420,5420,5420,0
20230717,160300,1613391500,5420,5420,5420,5420,0
20230717,160200,1613391500,5420,5420,5420,5420,0
20230717,160100,1613391500,5420,5420,5420,5420,0
20230717,160000,1613391500,5420,5420,5420,5420,0
20230717,155900,1613391500,5420,5420,5420,5420,0
20230717,155800,1613391500,5420,5420,5420,5420,0
20230717,155700,1613391500,5420,5420,5420,5420,0
20230717,155600,1613391500,5420,5420,5420,5420,0
20230717,155500,1613391500,5420,5420,5420,5420,0
20230717,155400,1613391500,5420,5420,5420,5420,0
20230717,155300,1613391500,5420,5420,5420,5420,0
20230717,155200,1613391500,5420,5420,5420,5420,0
20230717,155100,1613391500,5420,5420,5420,5420,16445
20230717,155000,1613391500,5420,5420,5420,5420,0
20230717,154900,1613391500,5420,5420,5420,5420,0
20230717,154800,1613391500,5420,5420,5420,5420,0
20230717,154700,1613391500,5420,5420,5420,5420,0
20230717,154600,1613391500,5420,5420,5420,5420,0
20230717,154500,1613391500,5420,5420,5420,5420,0
20230717,154400,1613391500,5420,5420,5420,5420,0
20230717,154300,1613391500,5420,5420,5420,5420,0
20230717,154200,1613391500,5420,5420,5420,5420,0
20230717,154100,1613391500,5420,5420,5420,5420,0
20230717,154000,1613391500,5420,5420,5420,5420,0
20230717,153900,1613391500,5420,5420,5420,5420,0
20230717,153800,1613391500,5420,5420,5420,5420,0
20230717,153700,1613391500,5420,5420,5420,5420,0
20230717,153600,1613391500,5420,5420,5420,5420,0
20230717,153500,1613391500,5420,5420,5420,5420,0
20230717,153400,1613391500,5420,5420,5420,5420,0
20230717,153300,1613391500,5420,5420,5420,5420,0
20230717,153200,1613391500,5420,5420,5420,5420,0
20230717,153100,1613391500,5420,5420,5420,5420,0
20230717,153000,1613391500,5420,5420,5420,5420,16445
20230717,152900,1524259600,5510,5510,5510,5510,0
20230717,152800,1524259600,5510,5510,5510,5510,0
20230717,152700,1524259600,5510,5510,5510,5510,0
20230717,152600,1524259600,5510,5510,5510,5510,0
20230717,152500,1524259600,5510,5510,5510,5510,0
20230717,152400,1524259600,5510,5510,5510,5510,0
20230717,152300,1524259600,5510,5510,5510,5510,0
20230717,152200,1524259600,5510,5510,5510,5510,0
20230717,152100,1524259600,5510,5510,5510,5510,0
20230717,152000,1524259600,5510,5510,5510,5510,0
20230717,151900,1524259600,5510,5520,5530,5510,513
20230717,151800,1521430660,5530,5530,5530,5530,0
20230717,151700,1521430660,5530,5520,5530,5510,1196
20230717,151600,1514833430,5540,5540,5540,5540,19
20230717,151500,1514728170,5550,5550,5550,5550,73
20230717,151400,1514323020,5550,5550,5550,5530,52
20230717,151300,1514035420,5510,5550,5550,5510,128
20230717,151200,1513329600,5560,5560,5580,5530,280
20230717,151100,1511777430,5530,5530,5530,5530,17
20230717,151000,1511683420,5560,5560,5560,5560,73
20230717,150900,1511277540,5560,5520,5560,5520,571
20230717,150800,1508124280,5530,5530,5530,5520,532
20230717,150700,1505182550,5530,5530,5530,5530,0
20230717,150600,1505182550,5530,5520,5530,5500,1384
20230717,150500,1497559100,5520,5520,5520,5520,500
20230717,150400,1494799100,5510,5520,5520,5510,966
20230717,150300,1489473290,5520,5540,5540,5520,429
20230717,150200,1487105070,5530,5530,5530,5530,0
20230717,150100,1487105070,5530,5520,5540,5510,1236
20230717,150000,1480282820,5530,5530,5530,5530,100
20230717,145900,1479729820,5530,5530,5530,5530,538
20230717,145800,1476754680,5530,5530,5530,5530,0
20230717,145700,1476754680,5530,5530,5530,5530,10
20230717,145600,1476699380,5500,5530,5530,5500,104
20230717,145500,1476127260,5500,5510,5510,5500,1001
20230717,145400,1470611760,5510,5510,5510,5510,534
20230717,145300,1467669420,5510,5520,5520,5510,323
20230717,145200,1465889570,5530,5530,5530,5530,0
20230717,145100,1465889570,5530,5520,5530,5520,21
20230717,145000,1465773550,5530,5530,5530,5530,0
20230717,144900,1465773550,5530,5530,5530,5530,11
20230717,144800,1465712720,5530,5530,5530,5530,9
20230717,144700,1465662950,5540,5540,5540,5540,3
20230717,144600,1465646330,5510,5510,5510,5510,2
20230717,144500,1465635310,5510,5530,5540,5510,1251
20230717,144400,1458732550,5510,5510,5510,5510,0
20230717,144300,1458732550,5510,5540,5540,5510,249
20230717,144200,1457359960,5540,5540,5540,5510,352
20230717,144100,1455417930,5550,5550,5550,5550,0
20230717,144000,1455417930,5550,5550,5550,5550,10
20230717,143900,1455362430,5540,5540,5540,5540,356
20230717,143800,1453390190,5540,5540,5540,5540,69
20230717,143700,1453007930,5540,5540,5540,5540,0
20230717,143600,1453007930,5540,5540,5540,5540,10
20230717,143500,1452952530,5540,5540,5540,5540,10
20230717,143400,1452897130,5530,5530,5530,5530,0
20230717,143300,1452897130,5530,5530,5530,5530,123
20230717,143200,1452216940,5540,5540,5540,5540,0
20230717,143100,1452216940,5540,5540,5540,5540,9
20230717,143000,1452167080,5530,5530,5530,5530,2
20230717,142900,1452156020,5540,5540,5540,5540,9
20230717,142800,1452106160,5540,5540,5540,5540,0
20230717,142700,1452106160,5540,5530,5540,5520,480
20230717,142600,1449452150,5520,5520,5520,5520,96
20230717,142500,1448922230,5530,5520,5530,5520,210
20230717,142400,1447762940,5520,5520,5520,5520,13
20230717,142300,1447691180,5530,5530,5530,5530,10
20230717,142200,1447635880,5530,5530,5530,5530,0
20230717,142100,1447635880,5530,5530,5530,5530,0
20230717,142000,1447635880,5530,5530,5530,5530,18
20230717,141900,1447536340,5500,5500,5500,5500,0
20230717,141800,1447536340,5500,5530,5530,5500,285
20230717,141700,1445967500,5530,5530,5530,5530,6
20230717,141600,1445934320,5530,5530,5530,5530,0
20230717,141500,1445934320,5530,5530,5530,5530,179
20230717,141400,1444944450,5530,5530,5530,5530,19
20230717,141300,1444839380,5530,5530,5530,5530,0
20230717,141200,1444839380,5530,5530,5540,5530,22
20230717,141100,1444717620,5540,5540,5540,5540,0
20230717,141000,1444717620,5540,5540,5540,5540,0
20230717,140900,1444717620,5540,5540,5540,5540,0
20230717,140800,1444717620,5540,5510,5540,5500,185
20230717,140700,1443698900,5510,5530,5530,5510,87
20230717,140600,1443218410,5530,5530,5530,5530,464
20230717,140500,1440652490,5500,5530,5530,5500,904
20230717,140400,1435679150,5530,5530,5530,5530,36
20230717,140300,1435480070,5530,5530,5530,5530,34
20230717,140200,1435292050,5540,5540,5540,5540,0
20230717,140100,1435292050,5540,5540,5540,5540,10
20230717,140000,1435236650,5530,5530,5530,5530,1
20230717,135900,1435231120,5540,5540,5540,5530,30
20230717,135800,1435064930,5550,5550,5550,5550,0
20230717,135700,1435064930,5550,5550,5550,5550,70
20230717,135600,1434676430,5550,5550,5550,5550,0
20230717,135500,1434676430,5550,5550,5550,5550,0
20230717,135400,1434676430,5550,5510,5550,5510,7
20230717,135300,1434637820,5510,5510,5510,5510,0
20230717,135200,1434637820,5510,5530,5530,5510,60
20230717,135100,1434306790,5550,5550,5550,5550,0
20230717,135000,1434306790,5550,5550,5550,5550,0
20230717,134900,1434306790,5550,5500,5550,5500,1983
20230717,134800,1423400240,5500,5550,5550,5500,28
20230717,134700,1423245070,5540,5540,5540,5540,0
20230717,134600,1423245070,5540,5540,5540,5540,24
20230717,134500,1423112110,5540,5540,5540,5540,110
20230717,134400,1422502710,5550,5550,5550,5550,9
20230717,134300,1422452760,5560,5560,5560,5560,0
20230717,134200,1422452760,5560,5550,5560,5500,814
20230717,134100,1417957660,5550,5570,5570,5550,245
20230717,134000,1416597580,5570,5580,5580,5570,87
20230717,133900,1416112220,5580,5580,5580,5580,1
20230717,133800,1416106640,5560,5560,5560,5550,247
20230717,133700,1414733660,5590,5590,5590,5590,0
20230717,133600,1414733660,5590,5550,5590,5550,212
20230717,133500,1413553610,5550,5550,5550,5550,10
20230717,133400,1413498110,5550,5550,5550,5550,0
20230717,133300,1413498110,5550,5560,5560,5550,19
20230717,133200,1413392560,5560,5560,5560,5560,0
20230717,133100,1413392560,5560,5560,5560,5560,10
20230717,133000,1413336960,5560,5560,5560,5560,0
20230717,132900,1413336960,5560,5560,5560,5560,0
20230717,132800,1413336960,5560,5560,5560,5560,20
20230717,132700,1413225760,5560,5560,5560,5560,0
20230717,132600,1413225760,5560,5550,5560,5550,1409
20230717,132500,1405405720,5560,5560,5560,5560,0
20230717,132400,1405405720,5560,5560,5560,5550,181
20230717,132300,1404400970,5560,5560,5560,5560,1
20230717,132200,1404395410,5550,5560,5560,5550,56
20230717,132100,1404084520,5560,5560,5560,5560,3
20230717,132000,1404067840,5550,5550,5550,5550,1878
20230717,131900,1393644940,5510,5530,5530,5510,1505
20230717,131800,1385336070,5540,5540,5540,5540,1886
20230717,131700,1374887630,5540,5550,5550,5540,891
20230717,131600,1369950890,5540,5540,5540,5540,22
20230717,131500,1369829010,5540,5540,5550,5540,229
20230717,131400,1368560260,5540,5540,5540,5540,0
20230717,131300,1368560260,5540,5540,5540,5530,641
20230717,131200,1365009130,5540,5550,5550,5540,427
20230717,131100,1362643280,5560,5560,5560,5560,9
20230717,131000,1362593240,5550,5550,5550,5550,1
20230717,130900,1362587690,5550,5550,5550,5550,0
20230717,130800,1362587690,5550,5560,5560,5550,1515
20230717,130700,1354177570,5570,5570,5570,5570,9
20230717,130600,1354127440,5570,5570,5570,5570,28
20230717,130500,1353971480,5570,5570,5570,5570,45
20230717,130400,1353720830,5570,5570,5570,5570,9
20230717,130300,1353670700,5570,5570,5570,5570,0
20230717,130200,1353670700,5570,5580,5580,5570,1655
20230717,130100,1344441880,5580,5580,5580,5580,3
20230717,130000,1344425140,5580,5580,5580,5580,180
20230717,125900,1343420740,5570,5570,5570,5570,4
20230717,125800,1343398460,5570,5570,5570,5570,9
20230717,125700,1343348330,5580,5580,5580,5560,6
20230717,125600,1343314930,5580,5580,5580,5580,1
20230717,125500,1343309350,5560,5560,5560,5560,0
20230717,125400,1343309350,5560,5560,5560,5560,188
20230717,125300,1342264070,5560,5560,5560,5560,2
20230717,125200,1342252950,5550,5550,5560,5550,30
20230717,125100,1342086350,5560,5560,5560,5560,0
20230717,125000,1342086350,5560,5560,5560,5560,1
20230717,124900,1342080790,5550,5550,5550,5550,133
20230717,124800,1341342640,5550,5550,5550,5550,0
20230717,124700,1341342640,5550,5550,5550,5550,9
20230717,124600,1341292690,5540,5540,5540,5530,1101
20230717,124500,1335193480,5550,5550,5550,5550,580
20230717,124400,1331974480,5560,5560,5560,5560,0
20230717,124300,1331974480,5560,5560,5560,5560,9
20230717,124200,1331924440,5560,5560,5560,5560,0
20230717,124100,1331924440,5560,5560,5560,5550,732
20230717,124000,1327861610,5570,5570,5570,5570,0
20230717,123900,1327861610,5570,5570,5570,5570,14
20230717,123800,1327783630,5570,5570,5570,5570,10
20230717,123700,1327727930,5570,5560,5570,5560,33
20230717,123600,1327544130,5570,5570,5570,5570,1
20230717,123500,1327538560,5550,5560,5560,5550,11
20230717,123400,1327477410,5560,5560,5560,5560,0
20230717,123300,1327477410,5560,5570,5570,5560,351
20230717,123200,1325525490,5580,5580,5580,5580,29
20230717,123100,1325363670,5580,5580,5580,5580,300
20230717,123000,1323689670,5580,5560,5580,5560,3
20230717,122900,1323672970,5580,5580,5580,5580,0
20230717,122800,1323672970,5580,5570,5580,5570,10
20230717,122700,1323617260,5580,5580,5580,5580,102
20230717,122600,1323048100,5580,5580,5580,5580,0
20230717,122500,1323048100,5580,5570,5580,5570,10
20230717,122400,1322992390,5580,5560,5580,5560,190
20230717,122300,1321934830,5550,5560,5560,5550,155
20230717,122200,1321074480,5560,5560,5560,5560,0
20230717,122100,1321074480,5560,5560,5560,5560,1
20230717,122000,1321068920,5530,5580,5590,5530,1405
20230717,121900,1313282000,5580,5570,5580,5540,749
20230717,121800,1309127890,5550,5550,5550,5550,0
20230717,121700,1309127890,5550,5550,5550,5550,1
20230717,121600,1309122340,5550,5550,5560,5550,1212
20230717,121500,1302392890,5540,5550,5550,5540,11
20230717,121400,1302331850,5540,5540,5540,5540,131
20230717,121300,1301606110,5550,5540,5550,5540,35
20230717,121200,1301412110,5550,5550,5550,5550,11
20230717,121100,1301351060,5540,5540,5540,5540,0
20230717,121000,1301351060,5540,5550,5550,5540,10
20230717,120900,1301295570,5550,5560,5560,5550,548
20230717,120800,1298254020,5560,5560,5570,5560,206
20230717,120700,1297108050,5580,5580,5580,5580,0
20230717,120600,1297108050,5580,5570,5580,5570,995
20230717,120500,1291562990,5580,5580,5580,5580,0
20230717,120400,1291562990,5580,5580,5580,5580,10
20230717,120300,1291507190,5580,5570,5580,5570,119
20230717,120200,1290844350,5570,5570,5570,5560,428
20230717,120100,1288461890,5580,5580,5580,5580,99
20230717,120000,1287909470,5580,5570,5580,5570,139
20230717,115900,1287135140,5570,5570,5570,5560,526
20230717,115800,1284210470,5570,5580,5580,5570,44
20230717,115700,1283965340,5580,5580,5580,5580,10
20230717,115600,1283909540,5570,5580,5580,5570,82
20230717,115500,1283452690,5580,5580,5580,5580,98
20230717,115400,1282905850,5570,5570,5570,5570,20
20230717,115300,1282794450,5570,5580,5580,5570,15
20230717,115200,1282710800,5570,5570,5570,5570,163
20230717,115100,1281802890,5570,5560,5570,5560,290
20230717,115000,1280189350,5560,5580,5580,5560,344
20230717,114900,1278273790,5580,5560,5580,5560,463
20230717,114800,1275698910,5570,5580,5580,5570,701
20230717,114700,1271792250,5580,5590,5590,5580,471
20230717,114600,1269163820,5600,5600,5600,5600,10
20230717,114500,1269107820,5620,5620,5620,5620,9
20230717,114400,1269057240,5620,5620,5620,5620,770
20230717,114300,1264729840,5620,5580,5620,5580,449
20230717,114200,1262224290,5590,5590,5590,5590,10
20230717,114100,1262168390,5630,5600,5630,5580,1848
20230717,114000,1251834010,5610,5610,5610,5610,47
20230717,113900,1251570340,5630,5600,5630,5600,259
20230717,113800,1250114000,5630,5630,5630,5590,594
20230717,113700,1246769820,5630,5600,5630,5600,1813
20230717,113600,1236577240,5600,5610,5630,5590,1406
20230717,113500,1228709910,5650,5600,5650,5600,4162
20230717,113400,1205289970,5600,5580,5600,5580,362
20230717,113300,1203266890,5580,5580,5580,5580,31
20230717,113200,1203093910,5560,5550,5560,5550,171
20230717,113100,1202143160,5550,5550,5550,5540,482
20230717,113000,1199470550,5540,5540,5540,5540,1
20230717,112900,1199465010,5550,5550,5550,5550,100
20230717,112800,1198910010,5550,5550,5550,5550,16
20230717,112700,1198821210,5550,5550,5550,5550,3
20230717,112600,1198804560,5550,5560,5560,5550,33
20230717,112500,1198621240,5560,5560,5560,5560,10
20230717,112400,1198565640,5580,5580,5580,5530,571
20230717,112300,1195397560,5590,5610,5630,5540,1375
20230717,112200,1187690420,5540,5510,5640,5500,3893
20230717,112100,1165899070,5510,5560,5560,5480,2326
20230717,112000,1153044470,5630,5540,5640,5510,5510
20230717,111900,1122120820,5510,5520,5580,5510,159
20230717,111800,1121243860,5500,5560,5570,5500,707
20230717,111700,1117333590,5570,5510,5570,5510,383
20230717,111600,1115213160,5500,5510,5520,5500,957
20230717,111500,1109946710,5510,5520,5520,5500,1233
20230717,111400,1103146440,5570,5590,5620,5510,2948
20230717,111300,1086775280,5620,5500,5640,5500,7373
20230717,111200,1045579550,5490,5490,5490,5480,889
20230717,111100,1040702480,5480,5480,5480,5470,535
20230717,111000,1037770820,5480,5480,5480,5480,0
20230717,110900,1037770820,5480,5480,5480,5480,10
20230717,110800,1037716020,5490,5480,5490,5480,21
20230717,110700,1037600930,5480,5490,5490,5480,105
20230717,110600,1037024580,5490,5480,5490,5480,11
20230717,110500,1036964200,5490,5480,5490,5480,514
20230717,110400,1034143120,5480,5480,5480,5480,151
20230717,110300,1033315640,5470,5480,5480,5470,40
20230717,110200,1033096740,5480,5470,5480,5470,215
20230717,110100,1031920660,5480,5470,5480,5470,86
20230717,110000,1031450150,5470,5470,5480,5470,1224
20230717,105900,1024754750,5480,5480,5480,5480,19
20230717,105800,1024650630,5490,5480,5490,5470,161
20230717,105700,1023768480,5480,5490,5490,5480,89
20230717,105600,1023280560,5490,5470,5490,5470,62
20230717,105500,1022941090,5470,5470,5480,5470,335
20230717,105400,1021107280,5480,5470,5480,5470,2
20230717,105300,1021096330,5480,5470,5490,5470,1541
20230717,105200,1012652450,5470,5460,5470,5460,31
20230717,105100,1012482890,5460,5470,5470,5460,706
20230717,105000,1008626410,5470,5460,5470,5460,252
20230717,104900,1007249340,5470,5470,5470,5470,5
20230717,104800,1007221990,5460,5450,5460,5450,444
20230717,104700,1004798850,5450,5450,5450,5450,0
20230717,104600,1004798850,5450,5430,5450,5430,9
20230717,104500,1004749830,5440,5440,5440,5440,0
20230717,104400,1004749830,5440,5440,5440,5440,10
20230717,104300,1004695430,5430,5440,5440,5430,708
20230717,104200,1000845910,5440,5440,5440,5440,4
20230717,104100,1000824150,5420,5420,5420,5420,0
20230717,104000,1000824150,5420,5430,5430,5420,119
20230717,103900,1000179160,5440,5440,5440,5440,110
20230717,103800,999580760,5450,5450,5450,5450,0
20230717,103700,999580760,5450,5460,5460,5420,207
20230717,103600,998454900,5460,5460,5460,5440,34
20230717,103500,998269710,5450,5450,5460,5450,38
20230717,103400,998062520,5460,5450,5460,5450,284
20230717,103300,996512700,5450,5440,5450,5440,2089
20230717,103200,985147700,5440,5430,5440,5430,438
20230717,103100,982767160,5430,5430,5430,5430,0
20230717,103000,982767160,5430,5430,5430,5430,2
20230717,102900,982756300,5410,5410,5410,5410,520
20230717,102800,979943100,5410,5430,5430,5410,190
20230717,102700,978915000,5410,5420,5420,5410,147
20230717,102600,978118530,5410,5420,5420,5410,207
20230717,102500,976996600,5420,5410,5420,5400,138
20230717,102400,976248850,5420,5410,5420,5410,10
20230717,102300,976194660,5420,5420,5420,5420,0
20230717,102200,976194660,5420,5420,5420,5420,1
20230717,102100,976189240,5380,5410,5410,5380,1500
20230717,102000,968108010,5430,5430,5430,5430,0
20230717,101900,968108010,5430,5400,5430,5400,28
20230717,101800,967956270,5440,5410,5440,5390,494
20230717,101700,965286930,5410,5410,5420,5410,203
20230717,101600,964188680,5410,5420,5420,5410,281
20230717,101500,962667560,5420,5430,5430,5410,186
20230717,101400,961659380,5440,5430,5440,5430,70
20230717,101300,961279180,5440,5440,5440,5440,29
20230717,101200,961121420,5430,5430,5430,5430,101
20230717,101100,960572990,5430,5430,5430,5420,562
20230717,101000,957521340,5420,5420,5420,5420,635
20230717,100900,954079640,5410,5410,5410,5410,339
20230717,100800,952245650,5410,5410,5410,5410,0
20230717,100700,952245650,5410,5410,5410,5410,509
20230717,100600,949491960,5390,5390,5390,5390,0
20230717,100500,949491960,5390,5390,5400,5390,107
20230717,100400,948915130,5390,5400,5400,5390,654
20230717,100300,945384560,5400,5400,5400,5390,1026
20230717,100200,939844170,5400,5390,5400,5390,501
20230717,100100,937143770,5390,5360,5390,5360,1961
20230717,100000,926606320,5350,5370,5370,5350,603
20230717,095900,923375780,5380,5380,5380,5370,609
20230717,095800,920103790,5390,5380,5390,5380,291
20230717,095700,918536360,5390,5350,5390,5350,6047
20230717,095600,886157140,5350,5390,5390,5350,1305
20230717,095500,879143180,5390,5380,5390,5380,131
20230717,095400,878437400,5390,5390,5390,5380,257
20230717,095300,877052250,5380,5380,5380,5380,9
20230717,095200,877003830,5400,5400,5400,5400,1
20230717,095100,876998430,5400,5400,5400,5370,130
20230717,095000,876299230,5400,5400,5400,5380,208
20230717,094900,875179950,5400,5400,5400,5400,112
20230717,094800,874575150,5380,5400,5400,5380,1148
20230717,094700,868380400,5400,5370,5400,5350,5020
20230717,094600,841519930,5400,5400,5400,5350,5404
20230717,094500,812597460,5380,5380,5380,5340,5296
20230717,094400,784116290,5380,5370,5380,5350,1301
20230717,094300,777137870,5370,5420,5420,5310,20853
20230717,094200,665578870,5390,5410,5420,5380,4205
20230717,094100,642904420,5410,5400,5410,5400,2303
20230717,094000,630458300,5400,5400,5400,5380,2579
20230717,093900,616562780,5400,5410,5410,5390,519
20230717,093800,613761110,5410,5410,5410,5400,3284
20230717,093700,596012770,5420,5420,5420,5410,126
20230717,093600,595329880,5420,5420,5420,5410,48
20230717,093500,595070020,5430,5420,5430,5410,215
20230717,093400,593904560,5420,5430,5430,5420,26
20230717,093300,593763550,5430,5420,5430,5420,127
20230717,093200,593075000,5430,5420,5430,5410,539
20230717,093100,590157790,5430,5430,5430,5430,302
20230717,093000,588517930,5430,5420,5440,5420,389
20230717,092900,586409420,5410,5430,5440,5410,237
20230717,092800,585122880,5430,5420,5430,5420,73
20230717,092700,584727200,5420,5420,5420,5420,1005
20230717,092600,579280100,5430,5440,5440,5430,10
20230717,092500,579225790,5420,5420,5440,5420,888
20230717,092400,574407780,5420,5430,5430,5410,528
20230717,092300,571541150,5430,5430,5430,5410,572
20230717,092200,568442370,5410,5400,5430,5400,3304
20230717,092100,550564370,5400,5400,5400,5370,838
20230717,092000,546053230,5370,5420,5420,5370,1049
20230717,091900,540404930,5430,5400,5430,5360,5437
20230717,091800,511147510,5440,5440,5440,5410,142
20230717,091700,510378630,5400,5430,5440,5400,165
20230717,091600,509487210,5440,5430,5440,5400,542
20230717,091500,506552700,5390,5400,5430,5380,1116
20230717,091400,500516160,5400,5420,5430,5390,2151
20230717,091300,488900050,5420,5390,5420,5390,830
20230717,091200,484404040,5390,5380,5410,5380,315
20230717,091100,482702630,5380,5380,5400,5380,1167
20230717,091000,476424110,5380,5410,5420,5380,1106
20230717,090900,470450870,5410,5410,5420,5400,4094
20230717,090800,448276230,5400,5390,5400,5350,4820
20230717,090700,422368110,5390,5370,5400,5340,16130
20230717,090600,335993630,5370,5370,5410,5360,2696
20230717,090500,321472260,5410,5420,5430,5350,11891
20230717,090400,257542280,5460,5420,5460,5380,6068
20230717,090300,224759860,5420,5490,5490,5380,16837
20230717,090200,133485100,5490,5490,5490,5450,4121
20230717,090100,110982980,5440,5480,5500,5430,10641
20230717,090000,52950440,5500,5580,5580,5480,9547