KissMeData/045300/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191800,28170273490,5830,5830,5830,5830,107292
20230717,191700,28170273490,5830,5830,5830,5830,0
20230717,191600,28170273490,5830,5830,5830,5830,0
20230717,191500,28170273490,5830,5830,5830,5830,0
20230717,191400,28170273490,5830,5830,5830,5830,0
20230717,191300,28170273490,5830,5830,5830,5830,0
20230717,191200,28170273490,5830,5830,5830,5830,0
20230717,191100,28170273490,5830,5830,5830,5830,0
20230717,191000,28170273490,5830,5830,5830,5830,0
20230717,190900,28170273490,5830,5830,5830,5830,0
20230717,190800,28170273490,5830,5830,5830,5830,0
20230717,190700,28170273490,5830,5830,5830,5830,0
20230717,190600,28170273490,5830,5830,5830,5830,0
20230717,190500,28170273490,5830,5830,5830,5830,0
20230717,190400,28170273490,5830,5830,5830,5830,0
20230717,190300,28170273490,5830,5830,5830,5830,0
20230717,190200,28170273490,5830,5830,5830,5830,0
20230717,190100,28170273490,5830,5830,5830,5830,0
20230717,190000,28170273490,5830,5830,5830,5830,0
20230717,185900,28170273490,5830,5830,5830,5830,0
20230717,185800,28170273490,5830,5830,5830,5830,0
20230717,185700,28170273490,5830,5830,5830,5830,0
20230717,185600,28170273490,5830,5830,5830,5830,0
20230717,185500,28170273490,5830,5830,5830,5830,0
20230717,185400,28170273490,5830,5830,5830,5830,0
20230717,185300,28170273490,5830,5830,5830,5830,0
20230717,185200,28170273490,5830,5830,5830,5830,0
20230717,185100,28170273490,5830,5830,5830,5830,0
20230717,185000,28170273490,5830,5830,5830,5830,0
20230717,184900,28170273490,5830,5830,5830,5830,0
20230717,184800,28170273490,5830,5830,5830,5830,107292
20230717,184700,28170273490,5830,5830,5830,5830,0
20230717,184600,28170273490,5830,5830,5830,5830,0
20230717,184500,28170273490,5830,5830,5830,5830,0
20230717,184400,28170273490,5830,5830,5830,5830,0
20230717,184300,28170273490,5830,5830,5830,5830,0
20230717,184200,28170273490,5830,5830,5830,5830,0
20230717,184100,28170273490,5830,5830,5830,5830,0
20230717,184000,28170273490,5830,5830,5830,5830,0
20230717,183900,28170273490,5830,5830,5830,5830,0
20230717,183800,28170273490,5830,5830,5830,5830,0
20230717,183700,28170273490,5830,5830,5830,5830,0
20230717,183600,28170273490,5830,5830,5830,5830,0
20230717,183500,28170273490,5830,5830,5830,5830,0
20230717,183400,28170273490,5830,5830,5830,5830,0
20230717,183300,28170273490,5830,5830,5830,5830,0
20230717,183200,28170273490,5830,5830,5830,5830,0
20230717,183100,28170273490,5830,5830,5830,5830,0
20230717,183000,28170273490,5830,5830,5830,5830,0
20230717,182900,28170273490,5830,5830,5830,5830,0
20230717,182800,28170273490,5830,5830,5830,5830,0
20230717,182700,28170273490,5830,5830,5830,5830,0
20230717,182600,28170273490,5830,5830,5830,5830,0
20230717,182500,28170273490,5830,5830,5830,5830,0
20230717,182400,28170273490,5830,5830,5830,5830,0
20230717,182300,28170273490,5830,5830,5830,5830,0
20230717,182200,28170273490,5830,5830,5830,5830,0
20230717,182100,28170273490,5830,5830,5830,5830,0
20230717,182000,28170273490,5830,5830,5830,5830,0
20230717,181900,28170273490,5830,5830,5830,5830,0
20230717,181800,28170273490,5830,5830,5830,5830,107292
20230717,181700,28170273490,5830,5830,5830,5830,0
20230717,181600,28170273490,5830,5830,5830,5830,0
20230717,181500,28170273490,5830,5830,5830,5830,0
20230717,181400,28170273490,5830,5830,5830,5830,0
20230717,181300,28170273490,5830,5830,5830,5830,0
20230717,181200,28170273490,5830,5830,5830,5830,0
20230717,181100,28170273490,5830,5830,5830,5830,0
20230717,181000,28170273490,5830,5830,5830,5830,0
20230717,180900,28170273490,5830,5830,5830,5830,0
20230717,180800,28170273490,5830,5830,5830,5830,0
20230717,180700,28170273490,5830,5830,5830,5830,0
20230717,180600,28170273490,5830,5830,5830,5830,0
20230717,180500,28170273490,5830,5830,5830,5830,0
20230717,180400,28170273490,5830,5830,5830,5830,0
20230717,180300,28170273490,5830,5830,5830,5830,0
20230717,180200,28170273490,5830,5830,5830,5830,0
20230717,180100,28170273490,5830,5830,5830,5830,0
20230717,180000,28170273490,5830,5830,5830,5830,0
20230717,175900,28170273490,5830,5830,5830,5830,0
20230717,175800,28170273490,5830,5830,5830,5830,0
20230717,175700,28170273490,5830,5830,5830,5830,0
20230717,175600,28170273490,5830,5830,5830,5830,0
20230717,175500,28170273490,5830,5830,5830,5830,0
20230717,175400,28170273490,5830,5830,5830,5830,0
20230717,175300,28170273490,5830,5830,5830,5830,0
20230717,175200,28170273490,5830,5830,5830,5830,0
20230717,175100,28170273490,5830,5830,5830,5830,0
20230717,175000,28170273490,5830,5830,5830,5830,0
20230717,174900,28170273490,5830,5830,5830,5830,0
20230717,174800,28170273490,5830,5830,5830,5830,107292
20230717,174700,28170273490,5830,5830,5830,5830,0
20230717,174600,28170273490,5830,5830,5830,5830,0
20230717,174500,28170273490,5830,5830,5830,5830,0
20230717,174400,28170273490,5830,5830,5830,5830,0
20230717,174300,28170273490,5830,5830,5830,5830,0
20230717,174200,28170273490,5830,5830,5830,5830,0
20230717,174100,28170273490,5830,5830,5830,5830,0
20230717,174000,28170273490,5830,5830,5830,5830,0
20230717,173900,28170273490,5830,5830,5830,5830,0
20230717,173800,28170273490,5830,5830,5830,5830,0
20230717,173700,28170273490,5830,5830,5830,5830,0
20230717,173600,28170273490,5830,5830,5830,5830,0
20230717,173500,28170273490,5830,5830,5830,5830,0
20230717,173400,28170273490,5830,5830,5830,5830,0
20230717,173300,28170273490,5830,5830,5830,5830,0
20230717,173200,28170273490,5830,5830,5830,5830,0
20230717,173100,28170273490,5830,5830,5830,5830,0
20230717,173000,28170273490,5830,5830,5830,5830,0
20230717,172900,28170273490,5830,5830,5830,5830,0
20230717,172800,28170273490,5830,5830,5830,5830,0
20230717,172700,28170273490,5830,5830,5830,5830,0
20230717,172600,28170273490,5830,5830,5830,5830,0
20230717,172500,28170273490,5830,5830,5830,5830,0
20230717,172400,28170273490,5830,5830,5830,5830,0
20230717,172300,28170273490,5830,5830,5830,5830,0
20230717,172200,28170273490,5830,5830,5830,5830,0
20230717,172100,28170273490,5830,5830,5830,5830,0
20230717,172000,28170273490,5830,5830,5830,5830,0
20230717,171900,28170273490,5830,5830,5830,5830,0
20230717,171800,28170273490,5830,5830,5830,5830,107292
20230717,171700,28170273490,5830,5830,5830,5830,0
20230717,171600,28170273490,5830,5830,5830,5830,0
20230717,171500,28170273490,5830,5830,5830,5830,0
20230717,171400,28170273490,5830,5830,5830,5830,0
20230717,171300,28170273490,5830,5830,5830,5830,0
20230717,171200,28170273490,5830,5830,5830,5830,0
20230717,171100,28170273490,5830,5830,5830,5830,0
20230717,171000,28170273490,5830,5830,5830,5830,0
20230717,170900,28170273490,5830,5830,5830,5830,0
20230717,170800,28170273490,5830,5830,5830,5830,0
20230717,170700,28170273490,5830,5830,5830,5830,0
20230717,170600,28170273490,5830,5830,5830,5830,0
20230717,170500,28170273490,5830,5830,5830,5830,0
20230717,170400,28170273490,5830,5830,5830,5830,0
20230717,170300,28170273490,5830,5830,5830,5830,0
20230717,170200,28170273490,5830,5830,5830,5830,0
20230717,170100,28170273490,5830,5830,5830,5830,0
20230717,170000,28170273490,5830,5830,5830,5830,0
20230717,165900,28170273490,5830,5830,5830,5830,0
20230717,165800,28170273490,5830,5830,5830,5830,0
20230717,165700,28170273490,5830,5830,5830,5830,0
20230717,165600,28170273490,5830,5830,5830,5830,0
20230717,165500,28170273490,5830,5830,5830,5830,0
20230717,165400,28170273490,5830,5830,5830,5830,0
20230717,165300,28170273490,5830,5830,5830,5830,0
20230717,165200,28170273490,5830,5830,5830,5830,0
20230717,165100,28170273490,5830,5830,5830,5830,0
20230717,165000,28170273490,5830,5830,5830,5830,0
20230717,164900,28170273490,5830,5830,5830,5830,0
20230717,164800,28170273490,5830,5830,5830,5830,107292
20230717,164700,28170273490,5830,5830,5830,5830,0
20230717,164600,28170273490,5830,5830,5830,5830,0
20230717,164500,28170273490,5830,5830,5830,5830,0
20230717,164400,28170273490,5830,5830,5830,5830,0
20230717,164300,28170273490,5830,5830,5830,5830,0
20230717,164200,28170273490,5830,5830,5830,5830,0
20230717,164100,28170273490,5830,5830,5830,5830,0
20230717,164000,28170273490,5830,5830,5830,5830,0
20230717,163900,28170273490,5830,5830,5830,5830,0
20230717,163800,28170273490,5830,5830,5830,5830,0
20230717,163700,28170273490,5830,5830,5830,5830,0
20230717,163600,28170273490,5830,5830,5830,5830,0
20230717,163500,28170273490,5830,5830,5830,5830,0
20230717,163400,28170273490,5830,5830,5830,5830,0
20230717,163300,28170273490,5830,5830,5830,5830,0
20230717,163200,28170273490,5830,5830,5830,5830,0
20230717,163100,28170273490,5830,5830,5830,5830,0
20230717,163000,28170273490,5830,5830,5830,5830,0
20230717,162900,28170273490,5830,5830,5830,5830,0
20230717,162800,28170273490,5830,5830,5830,5830,0
20230717,162700,28170273490,5830,5830,5830,5830,0
20230717,162600,28170273490,5830,5830,5830,5830,0
20230717,162500,28170273490,5830,5830,5830,5830,0
20230717,162400,28170273490,5830,5830,5830,5830,0
20230717,162300,28170273490,5830,5830,5830,5830,0
20230717,162200,28170273490,5830,5830,5830,5830,0
20230717,162100,28170273490,5830,5830,5830,5830,0
20230717,162000,28170273490,5830,5830,5830,5830,0
20230717,161900,28170273490,5830,5830,5830,5830,0
20230717,161800,28170273490,5830,5830,5830,5830,107292
20230717,161700,28170273490,5830,5830,5830,5830,0
20230717,161600,28170273490,5830,5830,5830,5830,0
20230717,161500,28170273490,5830,5830,5830,5830,0
20230717,161400,28170273490,5830,5830,5830,5830,0
20230717,161300,28170273490,5830,5830,5830,5830,0
20230717,161200,28170273490,5830,5830,5830,5830,0
20230717,161100,28170273490,5830,5830,5830,5830,0
20230717,161000,28170273490,5830,5830,5830,5830,0
20230717,160900,28170273490,5830,5830,5830,5830,0
20230717,160800,28170273490,5830,5830,5830,5830,0
20230717,160700,28170273490,5830,5830,5830,5830,0
20230717,160600,28170273490,5830,5830,5830,5830,0
20230717,160500,28170273490,5830,5830,5830,5830,0
20230717,160400,28170273490,5830,5830,5830,5830,0
20230717,160300,28170273490,5830,5830,5830,5830,0
20230717,160200,28170273490,5830,5830,5830,5830,0
20230717,160100,28170273490,5830,5830,5830,5830,0
20230717,160000,28170273490,5830,5830,5830,5830,0
20230717,155900,28170273490,5830,5830,5830,5830,0
20230717,155800,28170273490,5830,5830,5830,5830,0
20230717,155700,28170273490,5830,5830,5830,5830,0
20230717,155600,28170273490,5830,5830,5830,5830,0
20230717,155500,28170273490,5830,5830,5830,5830,0
20230717,155400,28170273490,5830,5830,5830,5830,0
20230717,155300,28170273490,5830,5830,5830,5830,0
20230717,155200,28170273490,5830,5830,5830,5830,0
20230717,155100,28170273490,5830,5830,5830,5830,0
20230717,155000,28170273490,5830,5830,5830,5830,0
20230717,154900,28170273490,5830,5830,5830,5830,0
20230717,154800,28170273490,5830,5830,5830,5830,107292
20230717,154700,28170273490,5830,5830,5830,5830,0
20230717,154600,28170273490,5830,5830,5830,5830,0
20230717,154500,28170273490,5830,5830,5830,5830,0
20230717,154400,28170273490,5830,5830,5830,5830,0
20230717,154300,28170273490,5830,5830,5830,5830,0
20230717,154200,28170273490,5830,5830,5830,5830,0
20230717,154100,28170273490,5830,5830,5830,5830,0
20230717,154000,28170273490,5830,5830,5830,5830,0
20230717,153900,28170273490,5830,5830,5830,5830,0
20230717,153800,28170273490,5830,5830,5830,5830,0
20230717,153700,28170273490,5830,5830,5830,5830,0
20230717,153600,28170273490,5830,5830,5830,5830,0
20230717,153500,28170273490,5830,5830,5830,5830,0
20230717,153400,28170273490,5830,5830,5830,5830,0
20230717,153300,28170273490,5830,5830,5830,5830,0
20230717,153200,28170273490,5830,5830,5830,5830,0
20230717,153100,28170273490,5830,5830,5830,5830,0
20230717,153000,28170273490,5830,5830,5830,5830,107292
20230717,152900,27544761130,5910,5910,5910,5910,0
20230717,152800,27544761130,5910,5910,5910,5910,0
20230717,152700,27544761130,5910,5910,5910,5910,0
20230717,152600,27544761130,5910,5910,5910,5910,0
20230717,152500,27544761130,5910,5910,5910,5910,0
20230717,152400,27544761130,5910,5910,5910,5910,0
20230717,152300,27544761130,5910,5910,5910,5910,0
20230717,152200,27544761130,5910,5910,5910,5910,0
20230717,152100,27544761130,5910,5910,5910,5910,0
20230717,152000,27544761130,5910,5910,5910,5910,0
20230717,151900,27544761130,5910,5900,5910,5850,18436
20230717,151800,27436212050,5900,5890,5900,5880,3581
20230717,151700,27415107410,5890,5880,5900,5870,3975
20230717,151600,27391712040,5890,5880,5900,5880,1555
20230717,151500,27382559490,5900,5890,5900,5860,8523
20230717,151400,27332423340,5890,5890,5900,5850,8166
20230717,151300,27284508760,5900,5910,5930,5870,16208
20230717,151200,27188878730,5920,5930,5930,5910,445
20230717,151100,27186246230,5930,5910,5930,5890,5283
20230717,151000,27155041750,5910,5910,5910,5890,9806
20230717,150900,27097139270,5910,5930,5930,5910,5058
20230717,150800,27067196660,5940,5930,5940,5920,2355
20230717,150700,27053231950,5930,5940,5940,5930,7915
20230717,150600,27006265200,5930,5920,5940,5920,7114
20230717,150500,26964086390,5920,5930,5930,5910,3169
20230717,150400,26945327890,5920,5890,5930,5890,8521
20230717,150300,26894994300,5880,5890,5890,5880,2707
20230717,150200,26879075960,5890,5890,5900,5880,2980
20230717,150100,26861537910,5890,5880,5900,5870,12068
20230717,150000,26790530810,5890,5910,5910,5880,9130
20230717,145900,26736675390,5900,5900,5910,5900,2834
20230717,145800,26719945680,5900,5900,5910,5890,3031
20230717,145700,26702063150,5900,5900,5900,5890,664
20230717,145600,26698146590,5900,5910,5910,5890,1499
20230717,145500,26689302400,5900,5880,5910,5870,2243
20230717,145400,26676084970,5880,5860,5880,5850,4793
20230717,145300,26648003860,5870,5880,5880,5850,3574
20230717,145200,26627063540,5880,5850,5880,5840,16037
20230717,145100,26533238180,5860,5860,5890,5860,4552
20230717,145000,26506543580,5860,5880,5890,5860,18197
20230717,144900,26399808610,5890,5890,5890,5880,2572
20230717,144800,26384678520,5890,5890,5900,5880,1924
20230717,144700,26373349640,5890,5890,5900,5880,5487
20230717,144600,26341061090,5890,5890,5900,5870,10363
20230717,144500,26280098500,5900,5890,5920,5880,5850
20230717,144400,26245605610,5890,5920,5920,5890,6774
20230717,144300,26205648740,5920,5930,5930,5900,2270
20230717,144200,26192231170,5930,5910,5930,5910,1665
20230717,144100,26182371680,5910,5920,5930,5900,5969
20230717,144000,26147068830,5920,5950,5950,5920,10706
20230717,143900,26083591650,5950,5950,5950,5940,1767
20230717,143800,26073085830,5960,5980,5980,5960,2240
20230717,143700,26059735350,5980,5980,5980,5960,1602
20230717,143600,26050173280,5980,5940,5980,5940,6232
20230717,143500,26013070180,5940,5970,5970,5940,3779
20230717,143400,25990596210,5970,5970,5970,5950,1242
20230717,143300,25983201820,5970,5970,5970,5970,1120
20230717,143200,25976515420,5960,5940,5960,5940,996
20230717,143100,25970585340,5950,5950,5970,5950,2816
20230717,143000,25953828490,5970,5970,5970,5940,1497
20230717,142900,25944904090,5970,5950,5970,5940,1035
20230717,142800,25938753200,5970,5950,5970,5940,1082
20230717,142700,25932320290,5970,5960,5970,5950,1676
20230717,142600,25922331950,5970,5980,5980,5970,1750
20230717,142500,25911879960,5980,5960,5980,5940,3398
20230717,142400,25891635710,5940,5980,5980,5940,6894
20230717,142300,25850543380,5980,6000,6000,5980,2497
20230717,142200,25835597530,6000,5990,6000,5980,8164
20230717,142100,25786747530,5990,6000,6000,5990,9068
20230717,142000,25732361230,6000,5990,6020,5970,22702
20230717,141900,25596074450,5990,5980,5990,5980,5012
20230717,141800,25566079060,5970,5980,5980,5970,892
20230717,141700,25560749950,5980,5970,5990,5970,2534
20230717,141600,25545605940,5980,5980,5990,5970,4786
20230717,141500,25516978840,5970,5940,5970,5940,1580
20230717,141400,25507566220,5940,5960,5970,5940,1923
20230717,141300,25496121680,5960,5960,5960,5950,483
20230717,141200,25493247580,5960,5950,5960,5950,1080
20230717,141100,25486821290,5940,5970,5970,5940,3005
20230717,141000,25468918210,5970,5970,5970,5970,767
20230717,140900,25464339220,5970,5960,5970,5960,2262
20230717,140800,25450855100,5970,5960,5970,5960,3247
20230717,140700,25431474900,5970,5960,5970,5950,4402
20230717,140600,25405207590,5950,5960,5960,5950,1145
20230717,140500,25398384270,5970,5980,5980,5960,3713
20230717,140400,25376199630,5990,5990,5990,5980,5890
20230717,140300,25340941820,5990,5960,5990,5950,11340
20230717,140200,25273168030,5950,5960,5970,5950,3152
20230717,140100,25254383130,5960,5970,5980,5940,5779
20230717,140000,25219962380,5970,5970,5980,5920,12279
20230717,135900,25146829840,5970,5920,5970,5910,12136
20230717,135800,25074714900,5920,5920,5920,5910,223
20230717,135700,25073395740,5920,5920,5930,5920,2863
20230717,135600,25056446370,5930,5930,5930,5910,658
20230717,135500,25052549470,5930,5920,5930,5910,1968
20230717,135400,25040889110,5900,5920,5920,5900,2721
20230717,135300,25024829880,5920,5930,5930,5920,1305
20230717,135200,25017104250,5930,5910,5930,5900,1287
20230717,135100,25009483980,5910,5920,5920,5910,2226
20230717,135000,24996327650,5920,5920,5920,5910,568
20230717,134900,24992969700,5920,5920,5930,5920,1097
20230717,134800,24986472640,5930,5920,5940,5920,658
20230717,134700,24982568570,5920,5930,5930,5910,1617
20230717,134600,24972993420,5920,5930,5940,5920,3904
20230717,134500,24949828530,5930,5930,5940,5930,1783
20230717,134400,24939255030,5930,5930,5940,5930,630
20230717,134300,24935515280,5930,5920,5940,5920,2171
20230717,134200,24922647520,5930,5920,5930,5910,1084
20230717,134100,24916233640,5910,5910,5930,5910,444
20230717,134000,24913603360,5910,5920,5930,5900,1630
20230717,133900,24903964540,5910,5920,5920,5900,732
20230717,133800,24899631340,5900,5920,5920,5900,945
20230717,133700,24894044040,5920,5920,5920,5910,224
20230717,133600,24892717970,5890,5920,5920,5890,5241
20230717,133500,24861769100,5920,5920,5930,5910,1676
20230717,133400,24851860450,5920,5920,5930,5920,307
20230717,133300,24850043000,5910,5920,5940,5910,652
20230717,133200,24846185740,5910,5930,5930,5910,4668
20230717,133100,24818568880,5930,5930,5930,5930,502
20230717,133000,24815592020,5940,5920,5940,5910,1349
20230717,132900,24807607720,5940,5920,5940,5920,140
20230717,132800,24806776870,5930,5920,5930,5920,723
20230717,132700,24802496700,5930,5930,5930,5920,823
20230717,132600,24797616330,5930,5940,5940,5910,1119
20230717,132500,24791002630,5940,5930,5940,5910,2019
20230717,132400,24779022020,5940,5940,5950,5930,411
20230717,132300,24776581170,5940,5940,5950,5940,981
20230717,132200,24770753470,5940,5940,5950,5940,1572
20230717,132100,24761405790,5940,5930,5950,5930,2694
20230717,132000,24745403840,5930,5920,5930,5920,923
20230717,131900,24739938800,5920,5910,5920,5900,1653
20230717,131800,24730172430,5900,5910,5920,5890,6571
20230717,131700,24691364750,5920,5910,5920,5910,3736
20230717,131600,24669255780,5900,5900,5900,5900,1015
20230717,131500,24663267280,5900,5900,5900,5900,224
20230717,131400,24661945680,5900,5880,5900,5880,2339
20230717,131300,24648189670,5880,5890,5890,5880,4215
20230717,131200,24623392000,5890,5890,5920,5890,1170
20230717,131100,24616495600,5880,5890,5900,5880,2384
20230717,131000,24602471130,5890,5920,5920,5890,8313
20230717,130900,24553447950,5920,5910,5920,5910,2186
20230717,130800,24540515610,5910,5900,5910,5900,7904
20230717,130700,24493808660,5900,5890,5920,5890,808
20230717,130600,24489041610,5920,5900,5920,5880,2453
20230717,130500,24474584380,5900,5920,5920,5880,15244
20230717,130400,24384725000,5920,5920,5930,5900,7400
20230717,130300,24340972560,5930,5930,5940,5920,1690
20230717,130200,24330951210,5930,5940,5950,5930,1623
20230717,130100,24321316440,5940,5950,5960,5940,3111
20230717,130000,24302820260,5960,5970,5980,5950,5923
20230717,125900,24267506400,5970,5950,5970,5950,1792
20230717,125800,24256819360,5950,5980,5990,5950,24685
20230717,125700,24109399160,5980,5970,5990,5970,8542
20230717,125600,24058344270,5980,5970,5980,5960,8169
20230717,125500,24009585120,5970,5960,5970,5960,33382
20230717,125400,23810328370,5970,5940,5970,5940,7178
20230717,125300,23767588230,5940,5950,5950,5940,2092
20230717,125200,23755154580,5950,5960,5960,5920,1716
20230717,125100,23744943490,5950,5950,5960,5930,813
20230717,125000,23740111350,5950,5940,5950,5920,5796
20230717,124900,23705699940,5940,5960,5960,5940,2295
20230717,124800,23692048870,5960,5940,5960,5900,10572
20230717,124700,23629203090,5930,5900,5930,5890,2538
20230717,124600,23614188630,5890,5890,5900,5890,638
20230717,124500,23610430360,5910,5890,5910,5880,1864
20230717,124400,23599417670,5890,5900,5910,5890,1062
20230717,124300,23593151970,5890,5900,5900,5880,3293
20230717,124200,23573739310,5900,5920,5920,5900,1534
20230717,124100,23564675530,5920,5900,5930,5900,2258
20230717,124000,23551305400,5900,5900,5910,5900,1570
20230717,123900,23542038930,5910,5920,5920,5910,2909
20230717,123800,23524840850,5920,5930,5930,5920,1518
20230717,123700,23515846480,5920,5930,5930,5920,25
20230717,123600,23515698280,5930,5920,5930,5920,300
20230717,123500,23513922010,5920,5920,5920,5920,1155
20230717,123400,23507084410,5920,5910,5920,5910,305
20230717,123300,23505281260,5910,5910,5910,5910,446
20230717,123200,23502645400,5910,5910,5910,5910,185
20230717,123100,23501552050,5910,5910,5920,5910,935
20230717,123000,23496026190,5910,5910,5910,5900,317
20230717,122900,23494154720,5920,5920,5930,5920,1735
20230717,122800,23483883500,5920,5900,5920,5900,2345
20230717,122700,23470026200,5900,5910,5910,5890,573
20230717,122600,23466641540,5910,5890,5910,5890,1326
20230717,122500,23458828610,5890,5900,5900,5880,3583
20230717,122400,23437732210,5900,5900,5910,5890,1294
20230717,122300,23430101080,5890,5900,5900,5890,3754
20230717,122200,23407977500,5900,5910,5910,5890,4513
20230717,122100,23381349090,5910,5900,5920,5900,2484
20230717,122000,23366670400,5910,5910,5920,5900,396
20230717,121900,23364331240,5910,5910,5920,5910,1856
20230717,121800,23353362260,5910,5910,5920,5910,63
20230717,121700,23352989910,5920,5920,5920,5920,1
20230717,121600,23352983990,5920,5920,5920,5920,256
20230717,121500,23351468470,5920,5930,5940,5920,210
20230717,121400,23350222760,5930,5940,5940,5930,783
20230717,121300,23345575730,5940,5920,5940,5920,1202
20230717,121200,23338454940,5920,5920,5920,5910,2736
20230717,121100,23322257860,5930,5930,5940,5930,199
20230717,121000,23321077780,5930,5930,5940,5930,34
20230717,120900,23320876140,5930,5940,5940,5910,1919
20230717,120800,23309496150,5930,5920,5930,5920,1312
20230717,120700,23301717420,5920,5920,5930,5920,302
20230717,120600,23299929480,5930,5920,5930,5920,139
20230717,120500,23299106570,5910,5930,5930,5900,341
20230717,120400,23297090230,5900,5930,5930,5900,2384
20230717,120300,23283004330,5930,5910,5930,5910,313
20230717,120200,23281148270,5910,5920,5930,5910,490
20230717,120100,23278248110,5920,5920,5930,5910,1415
20230717,120000,23269872060,5920,5930,5930,5920,1875
20230717,115900,23258753390,5930,5920,5930,5910,8475
20230717,115800,23208656560,5940,5930,5940,5920,4024
20230717,115700,23184823840,5930,5930,5940,5930,1062
20230717,115600,23178523380,5940,5930,5940,5920,367
20230717,115500,23176347210,5940,5930,5940,5930,515
20230717,115400,23173293230,5930,5930,5940,5930,2214
20230717,115300,23160161210,5940,5950,5950,5930,692
20230717,115200,23156051030,5950,5950,5950,5940,1485
20230717,115100,23147230050,5950,5950,5950,5950,1677
20230717,115000,23137251900,5950,5950,5960,5950,681
20230717,114900,23133199910,5950,5940,5950,5940,1613
20230717,114800,23123610840,5950,5940,5950,5940,2123
20230717,114700,23110987280,5950,5930,5950,5930,1046
20230717,114600,23104766300,5930,5950,5950,5930,2365
20230717,114500,23090708180,5950,5940,5950,5930,812
20230717,114400,23085888300,5940,5950,5950,5920,5233
20230717,114300,23054818550,5960,5960,5970,5950,6459
20230717,114200,23016310390,5950,5940,5970,5930,9955
20230717,114100,22957099170,5940,5930,5940,5930,2842
20230717,114000,22940221200,5930,5930,5940,5920,2773
20230717,113900,22923774370,5930,5920,5930,5920,6538
20230717,113800,22885011540,5920,5910,5920,5890,2209
20230717,113700,22871956980,5910,5880,5910,5880,1059
20230717,113600,22865715010,5880,5880,5880,5880,440
20230717,113500,22863127810,5880,5890,5890,5880,1208
20230717,113400,22856024250,5900,5900,5910,5860,6613
20230717,113300,22817135580,5900,5890,5910,5890,2157
20230717,113200,22804411050,5890,5900,5900,5880,1264
20230717,113100,22796965480,5920,5910,5920,5900,1276
20230717,113000,22789436170,5920,5920,5920,5900,828
20230717,112900,22784538160,5920,5910,5920,5890,1376
20230717,112800,22776416430,5900,5870,5910,5860,3862
20230717,112700,22753728600,5870,5910,5910,5870,7894
20230717,112600,22707307210,5920,5920,5920,5920,614
20230717,112500,22703672330,5920,5930,5930,5920,696
20230717,112400,22699551260,5930,5930,5930,5920,880
20230717,112300,22694335860,5930,5930,5930,5920,373
20230717,112200,22692124170,5930,5920,5930,5920,303
20230717,112100,22690327410,5920,5920,5930,5920,655
20230717,112000,22686449200,5920,5920,5920,5910,2661
20230717,111900,22670706080,5930,5920,5930,5920,2598
20230717,111800,22655312300,5920,5920,5940,5920,3811
20230717,111700,22632708080,5920,5930,5930,5920,694
20230717,111600,22628594170,5920,5920,5930,5920,1306
20230717,111500,22620854750,5940,5940,5940,5920,2250
20230717,111400,22607521730,5930,5930,5940,5930,2843
20230717,111300,22590660760,5930,5920,5940,5910,3430
20230717,111200,22570323460,5920,5930,5930,5920,1742
20230717,111100,22560010650,5930,5920,5930,5910,470
20230717,111000,22557228220,5920,5920,5920,5910,1607
20230717,110900,22547717790,5920,5920,5920,5910,2003
20230717,110800,22535862200,5910,5920,5920,5910,792
20230717,110700,22531178460,5920,5900,5920,5890,4546
20230717,110600,22504319200,5900,5880,5900,5880,3743
20230717,110500,22482251170,5880,5890,5900,5880,2308
20230717,110400,22468673280,5900,5890,5900,5890,405
20230717,110300,22466287780,5890,5890,5900,5890,4918
20230717,110200,22437320740,5890,5900,5910,5890,2569
20230717,110100,22422174720,5900,5900,5910,5900,1716
20230717,110000,22412046090,5910,5900,5920,5900,2665
20230717,105900,22396296180,5900,5900,5920,5900,1667
20230717,105800,22386450390,5900,5900,5910,5890,186
20230717,105700,22385352660,5900,5890,5900,5880,3356
20230717,105600,22365575400,5890,5900,5900,5890,3527
20230717,105500,22344789020,5900,5900,5900,5890,2499
20230717,105400,22330050320,5890,5890,5900,5880,1418
20230717,105300,22321698300,5900,5890,5900,5870,7873
20230717,105200,22275377750,5880,5890,5910,5880,6137
20230717,105100,22239206680,5900,5880,5900,5870,4597
20230717,105000,22212177170,5880,5880,5890,5870,2152
20230717,104900,22199528540,5890,5880,5890,5880,1674
20230717,104800,22189680940,5890,5890,5890,5880,2983
20230717,104700,22172118290,5880,5870,5890,5860,5321
20230717,104600,22140887170,5870,5850,5880,5840,8985
20230717,104500,22088240540,5850,5860,5860,5850,3376
20230717,104400,22068484770,5850,5850,5860,5850,3693
20230717,104300,22046871060,5850,5860,5860,5850,6438
20230717,104200,22009181050,5860,5860,5870,5850,7269
20230717,104100,21966633170,5860,5860,5880,5860,4111
20230717,104000,21942542230,5880,5870,5880,5850,10389
20230717,103900,21881724380,5870,5880,5880,5860,2148
20230717,103800,21869116840,5860,5880,5890,5860,11528
20230717,103700,21801525180,5880,5880,5880,5870,718
20230717,103600,21797306670,5870,5880,5890,5870,1794
20230717,103500,21786758070,5890,5890,5890,5870,9402
20230717,103400,21731485530,5890,5900,5900,5890,5741
20230717,103300,21697638750,5910,5920,5920,5900,872
20230717,103200,21692490040,5910,5910,5920,5910,754
20230717,103100,21688033890,5920,5920,5930,5910,2096
20230717,103000,21675630180,5930,5940,5940,5930,2230
20230717,102900,21662396770,5940,5930,5940,5930,4264
20230717,102800,21637071820,5940,5930,5940,5920,1926
20230717,102700,21625645830,5930,5930,5930,5920,2773
20230717,102600,21609203580,5930,5920,5930,5920,1636
20230717,102500,21599504410,5920,5910,5920,5910,1823
20230717,102400,21588718260,5910,5900,5910,5900,1403
20230717,102300,21580428420,5900,5910,5910,5890,2257
20230717,102200,21567111810,5900,5910,5920,5890,7562
20230717,102100,21522470060,5910,5930,5940,5910,10434
20230717,102000,21460653960,5940,5950,5950,5930,9675
20230717,101900,21403133690,5950,5940,5950,5940,7784
20230717,101800,21356895030,5940,5930,5940,5920,5207
20230717,101700,21325982040,5930,5940,5940,5920,2529
20230717,101600,21310982730,5940,5910,5940,5910,18890
20230717,101500,21199029880,5910,5920,5930,5910,9999
20230717,101400,21139801980,5920,5900,5920,5880,5133
20230717,101300,21109510000,5890,5900,5900,5890,2741
20230717,101200,21093353230,5900,5910,5910,5900,5462
20230717,101100,21061126970,5910,5910,5920,5900,4554
20230717,101000,21034212910,5910,5890,5930,5890,7224
20230717,100900,20991522120,5890,5910,5910,5890,13279
20230717,100800,20913173340,5910,5930,5930,5910,4969
20230717,100700,20883792090,5930,5930,5940,5920,6370
20230717,100600,20846035750,5930,5920,5930,5910,5998
20230717,100500,20810527340,5910,5910,5940,5890,7850
20230717,100400,20764051260,5910,5860,5910,5860,5835
20230717,100300,20729693020,5860,5860,5880,5850,10200
20230717,100200,20669966840,5850,5890,5900,5850,15932
20230717,100100,20576496230,5890,5910,5920,5880,3878
20230717,100000,20553628730,5900,5860,5910,5850,16862
20230717,095900,20454502640,5860,5840,5870,5830,28394
20230717,095800,20288376690,5840,5890,5900,5840,33434
20230717,095700,20092414090,5890,5910,5920,5890,12783
20230717,095600,20016940130,5900,5890,5920,5880,26792
20230717,095500,19858970360,5900,5890,5910,5860,43421
20230717,095400,19603538150,5900,5940,5940,5860,104934
20230717,095300,18984538310,5940,6000,6000,5940,47382
20230717,095200,18702016430,5990,6000,6000,5990,8465
20230717,095100,18651288800,6000,6020,6030,5990,17903
20230717,095000,18543855380,6010,6020,6030,6000,9674
20230717,094900,18485725670,6020,6060,6070,6010,21334
20230717,094800,18356799200,6070,6060,6070,6050,13857
20230717,094700,18272803150,6050,6060,6070,6050,14268
20230717,094600,18186319020,6060,6060,6080,6040,23412
20230717,094500,18044390470,6060,6030,6060,6030,11187
20230717,094400,17976804100,6040,6020,6040,6010,4085
20230717,094300,17952186980,6010,6030,6030,6000,1957
20230717,094200,17940418220,6010,6050,6050,6010,15379
20230717,094100,17847614940,6050,6030,6050,6020,6168
20230717,094000,17810400170,6010,6010,6030,6000,7844
20230717,093900,17763260520,6000,6020,6020,6000,12798
20230717,093800,17686426180,6010,6020,6030,6010,6781
20230717,093700,17645607050,6030,6020,6030,6010,4331
20230717,093600,17619516950,6010,6040,6040,6000,19435
20230717,093500,17502661330,6030,6030,6040,6030,6513
20230717,093400,17463374250,6040,6040,6050,6030,10298
20230717,093300,17401177700,6030,6030,6040,6020,5110
20230717,093200,17370365340,6020,6030,6040,6010,14429
20230717,093100,17283455260,6040,6020,6040,6020,7415
20230717,093000,17238762640,6030,6040,6050,6020,11799
20230717,092900,17167542710,6030,6050,6060,6030,15722
20230717,092800,17072441540,6050,6030,6050,6020,6999
20230717,092700,17030233920,6030,6030,6050,6020,11015
20230717,092600,16963776070,6020,5990,6030,5980,10871
20230717,092500,16898508870,5980,6010,6020,5980,27793
20230717,092400,16731769080,6020,6070,6070,6010,30128
20230717,092300,16549780300,6070,6030,6070,6020,11101
20230717,092200,16482704870,6020,6050,6060,6020,18367
20230717,092100,16371754560,6060,6060,6090,6040,37382
20230717,092000,16144877280,6050,6020,6070,6020,30485
20230717,091900,15960336680,6030,6030,6030,5990,15142
20230717,091800,15869417960,6000,6030,6040,6000,21728
20230717,091700,15738493610,6020,5980,6030,5980,10553
20230717,091600,15675205490,6000,6000,6010,5980,16450
20230717,091500,15576602970,6010,6020,6020,5990,24979
20230717,091400,15426667890,6010,6070,6070,6010,33222
20230717,091300,15226134070,6070,6040,6070,6030,46053
20230717,091200,14947647750,6040,6030,6060,5990,47893
20230717,091100,14658522140,6030,5980,6030,5950,43923
20230717,091000,14395708620,5990,6020,6020,5960,43667
20230717,090900,14134151460,6010,5990,6030,5940,89501
20230717,090800,13599041270,5980,6000,6070,5980,72196
20230717,090700,13165230990,5990,6040,6040,5990,78019
20230717,090600,12696285080,6030,6030,6090,6030,58846
20230717,090500,12339882930,6040,6050,6060,5990,174083
20230717,090400,11292038650,6050,6080,6120,6040,107156
20230717,090300,10640904990,6080,6210,6210,6030,235508
20230717,090200,9204306000,6210,6220,6260,6170,132640
20230717,090100,8380279750,6230,6410,6420,6170,459359
20230717,090000,5507724780,6400,6430,6600,6370,852477