KissMeData/084990/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194200,842193320,6150,6150,6150,6150,2183
20230717,194100,842193320,6150,6150,6150,6150,0
20230717,194000,842193320,6150,6150,6150,6150,0
20230717,193900,842193320,6150,6150,6150,6150,0
20230717,193800,842193320,6150,6150,6150,6150,0
20230717,193700,842193320,6150,6150,6150,6150,0
20230717,193600,842193320,6150,6150,6150,6150,0
20230717,193500,842193320,6150,6150,6150,6150,0
20230717,193400,842193320,6150,6150,6150,6150,0
20230717,193300,842193320,6150,6150,6150,6150,0
20230717,193200,842193320,6150,6150,6150,6150,0
20230717,193100,842193320,6150,6150,6150,6150,0
20230717,193000,842193320,6150,6150,6150,6150,0
20230717,192900,842193320,6150,6150,6150,6150,0
20230717,192800,842193320,6150,6150,6150,6150,0
20230717,192700,842193320,6150,6150,6150,6150,0
20230717,192600,842193320,6150,6150,6150,6150,0
20230717,192500,842193320,6150,6150,6150,6150,0
20230717,192400,842193320,6150,6150,6150,6150,0
20230717,192300,842193320,6150,6150,6150,6150,0
20230717,192200,842193320,6150,6150,6150,6150,0
20230717,192100,842193320,6150,6150,6150,6150,0
20230717,192000,842193320,6150,6150,6150,6150,0
20230717,191900,842193320,6150,6150,6150,6150,0
20230717,191800,842193320,6150,6150,6150,6150,0
20230717,191700,842193320,6150,6150,6150,6150,0
20230717,191600,842193320,6150,6150,6150,6150,0
20230717,191500,842193320,6150,6150,6150,6150,0
20230717,191400,842193320,6150,6150,6150,6150,0
20230717,191300,842193320,6150,6150,6150,6150,0
20230717,191200,842193320,6150,6150,6150,6150,2183
20230717,191100,842193320,6150,6150,6150,6150,0
20230717,191000,842193320,6150,6150,6150,6150,0
20230717,190900,842193320,6150,6150,6150,6150,0
20230717,190800,842193320,6150,6150,6150,6150,0
20230717,190700,842193320,6150,6150,6150,6150,0
20230717,190600,842193320,6150,6150,6150,6150,0
20230717,190500,842193320,6150,6150,6150,6150,0
20230717,190400,842193320,6150,6150,6150,6150,0
20230717,190300,842193320,6150,6150,6150,6150,0
20230717,190200,842193320,6150,6150,6150,6150,0
20230717,190100,842193320,6150,6150,6150,6150,0
20230717,190000,842193320,6150,6150,6150,6150,0
20230717,185900,842193320,6150,6150,6150,6150,0
20230717,185800,842193320,6150,6150,6150,6150,0
20230717,185700,842193320,6150,6150,6150,6150,0
20230717,185600,842193320,6150,6150,6150,6150,0
20230717,185500,842193320,6150,6150,6150,6150,0
20230717,185400,842193320,6150,6150,6150,6150,0
20230717,185300,842193320,6150,6150,6150,6150,0
20230717,185200,842193320,6150,6150,6150,6150,0
20230717,185100,842193320,6150,6150,6150,6150,0
20230717,185000,842193320,6150,6150,6150,6150,0
20230717,184900,842193320,6150,6150,6150,6150,0
20230717,184800,842193320,6150,6150,6150,6150,0
20230717,184700,842193320,6150,6150,6150,6150,0
20230717,184600,842193320,6150,6150,6150,6150,0
20230717,184500,842193320,6150,6150,6150,6150,0
20230717,184400,842193320,6150,6150,6150,6150,0
20230717,184300,842193320,6150,6150,6150,6150,0
20230717,184200,842193320,6150,6150,6150,6150,2183
20230717,184100,842193320,6150,6150,6150,6150,0
20230717,184000,842193320,6150,6150,6150,6150,0
20230717,183900,842193320,6150,6150,6150,6150,0
20230717,183800,842193320,6150,6150,6150,6150,0
20230717,183700,842193320,6150,6150,6150,6150,0
20230717,183600,842193320,6150,6150,6150,6150,0
20230717,183500,842193320,6150,6150,6150,6150,0
20230717,183400,842193320,6150,6150,6150,6150,0
20230717,183300,842193320,6150,6150,6150,6150,0
20230717,183200,842193320,6150,6150,6150,6150,0
20230717,183100,842193320,6150,6150,6150,6150,0
20230717,183000,842193320,6150,6150,6150,6150,0
20230717,182900,842193320,6150,6150,6150,6150,0
20230717,182800,842193320,6150,6150,6150,6150,0
20230717,182700,842193320,6150,6150,6150,6150,0
20230717,182600,842193320,6150,6150,6150,6150,0
20230717,182500,842193320,6150,6150,6150,6150,0
20230717,182400,842193320,6150,6150,6150,6150,0
20230717,182300,842193320,6150,6150,6150,6150,0
20230717,182200,842193320,6150,6150,6150,6150,0
20230717,182100,842193320,6150,6150,6150,6150,0
20230717,182000,842193320,6150,6150,6150,6150,0
20230717,181900,842193320,6150,6150,6150,6150,0
20230717,181800,842193320,6150,6150,6150,6150,0
20230717,181700,842193320,6150,6150,6150,6150,0
20230717,181600,842193320,6150,6150,6150,6150,0
20230717,181500,842193320,6150,6150,6150,6150,0
20230717,181400,842193320,6150,6150,6150,6150,0
20230717,181300,842193320,6150,6150,6150,6150,0
20230717,181200,842193320,6150,6150,6150,6150,2183
20230717,181100,842193320,6150,6150,6150,6150,0
20230717,181000,842193320,6150,6150,6150,6150,0
20230717,180900,842193320,6150,6150,6150,6150,0
20230717,180800,842193320,6150,6150,6150,6150,0
20230717,180700,842193320,6150,6150,6150,6150,0
20230717,180600,842193320,6150,6150,6150,6150,0
20230717,180500,842193320,6150,6150,6150,6150,0
20230717,180400,842193320,6150,6150,6150,6150,0
20230717,180300,842193320,6150,6150,6150,6150,0
20230717,180200,842193320,6150,6150,6150,6150,0
20230717,180100,842193320,6150,6150,6150,6150,0
20230717,180000,842193320,6150,6150,6150,6150,0
20230717,175900,842193320,6150,6150,6150,6150,0
20230717,175800,842193320,6150,6150,6150,6150,0
20230717,175700,842193320,6150,6150,6150,6150,0
20230717,175600,842193320,6150,6150,6150,6150,0
20230717,175500,842193320,6150,6150,6150,6150,0
20230717,175400,842193320,6150,6150,6150,6150,0
20230717,175300,842193320,6150,6150,6150,6150,0
20230717,175200,842193320,6150,6150,6150,6150,0
20230717,175100,842193320,6150,6150,6150,6150,0
20230717,175000,842193320,6150,6150,6150,6150,0
20230717,174900,842193320,6150,6150,6150,6150,0
20230717,174800,842193320,6150,6150,6150,6150,0
20230717,174700,842193320,6150,6150,6150,6150,0
20230717,174600,842193320,6150,6150,6150,6150,0
20230717,174500,842193320,6150,6150,6150,6150,0
20230717,174400,842193320,6150,6150,6150,6150,0
20230717,174300,842193320,6150,6150,6150,6150,0
20230717,174200,842193320,6150,6150,6150,6150,2183
20230717,174100,842193320,6150,6150,6150,6150,0
20230717,174000,842193320,6150,6150,6150,6150,0
20230717,173900,842193320,6150,6150,6150,6150,0
20230717,173800,842193320,6150,6150,6150,6150,0
20230717,173700,842193320,6150,6150,6150,6150,0
20230717,173600,842193320,6150,6150,6150,6150,0
20230717,173500,842193320,6150,6150,6150,6150,0
20230717,173400,842193320,6150,6150,6150,6150,0
20230717,173300,842193320,6150,6150,6150,6150,0
20230717,173200,842193320,6150,6150,6150,6150,0
20230717,173100,842193320,6150,6150,6150,6150,0
20230717,173000,842193320,6150,6150,6150,6150,0
20230717,172900,842193320,6150,6150,6150,6150,0
20230717,172800,842193320,6150,6150,6150,6150,0
20230717,172700,842193320,6150,6150,6150,6150,0
20230717,172600,842193320,6150,6150,6150,6150,0
20230717,172500,842193320,6150,6150,6150,6150,0
20230717,172400,842193320,6150,6150,6150,6150,0
20230717,172300,842193320,6150,6150,6150,6150,0
20230717,172200,842193320,6150,6150,6150,6150,0
20230717,172100,842193320,6150,6150,6150,6150,0
20230717,172000,842193320,6150,6150,6150,6150,0
20230717,171900,842193320,6150,6150,6150,6150,0
20230717,171800,842193320,6150,6150,6150,6150,0
20230717,171700,842193320,6150,6150,6150,6150,0
20230717,171600,842193320,6150,6150,6150,6150,0
20230717,171500,842193320,6150,6150,6150,6150,0
20230717,171400,842193320,6150,6150,6150,6150,0
20230717,171300,842193320,6150,6150,6150,6150,0
20230717,171200,842193320,6150,6150,6150,6150,2183
20230717,171100,842193320,6150,6150,6150,6150,0
20230717,171000,842193320,6150,6150,6150,6150,0
20230717,170900,842193320,6150,6150,6150,6150,0
20230717,170800,842193320,6150,6150,6150,6150,0
20230717,170700,842193320,6150,6150,6150,6150,0
20230717,170600,842193320,6150,6150,6150,6150,0
20230717,170500,842193320,6150,6150,6150,6150,0
20230717,170400,842193320,6150,6150,6150,6150,0
20230717,170300,842193320,6150,6150,6150,6150,0
20230717,170200,842193320,6150,6150,6150,6150,0
20230717,170100,842193320,6150,6150,6150,6150,0
20230717,170000,842193320,6150,6150,6150,6150,0
20230717,165900,842193320,6150,6150,6150,6150,0
20230717,165800,842193320,6150,6150,6150,6150,0
20230717,165700,842193320,6150,6150,6150,6150,0
20230717,165600,842193320,6150,6150,6150,6150,0
20230717,165500,842193320,6150,6150,6150,6150,0
20230717,165400,842193320,6150,6150,6150,6150,0
20230717,165300,842193320,6150,6150,6150,6150,0
20230717,165200,842193320,6150,6150,6150,6150,0
20230717,165100,842193320,6150,6150,6150,6150,0
20230717,165000,842193320,6150,6150,6150,6150,0
20230717,164900,842193320,6150,6150,6150,6150,0
20230717,164800,842193320,6150,6150,6150,6150,0
20230717,164700,842193320,6150,6150,6150,6150,0
20230717,164600,842193320,6150,6150,6150,6150,0
20230717,164500,842193320,6150,6150,6150,6150,0
20230717,164400,842193320,6150,6150,6150,6150,0
20230717,164300,842193320,6150,6150,6150,6150,0
20230717,164200,842193320,6150,6150,6150,6150,2183
20230717,164100,842193320,6150,6150,6150,6150,0
20230717,164000,842193320,6150,6150,6150,6150,0
20230717,163900,842193320,6150,6150,6150,6150,0
20230717,163800,842193320,6150,6150,6150,6150,0
20230717,163700,842193320,6150,6150,6150,6150,0
20230717,163600,842193320,6150,6150,6150,6150,0
20230717,163500,842193320,6150,6150,6150,6150,0
20230717,163400,842193320,6150,6150,6150,6150,0
20230717,163300,842193320,6150,6150,6150,6150,0
20230717,163200,842193320,6150,6150,6150,6150,0
20230717,163100,842193320,6150,6150,6150,6150,0
20230717,163000,842193320,6150,6150,6150,6150,0
20230717,162900,842193320,6150,6150,6150,6150,0
20230717,162800,842193320,6150,6150,6150,6150,0
20230717,162700,842193320,6150,6150,6150,6150,0
20230717,162600,842193320,6150,6150,6150,6150,0
20230717,162500,842193320,6150,6150,6150,6150,0
20230717,162400,842193320,6150,6150,6150,6150,0
20230717,162300,842193320,6150,6150,6150,6150,0
20230717,162200,842193320,6150,6150,6150,6150,0
20230717,162100,842193320,6150,6150,6150,6150,0
20230717,162000,842193320,6150,6150,6150,6150,0
20230717,161900,842193320,6150,6150,6150,6150,0
20230717,161800,842193320,6150,6150,6150,6150,0
20230717,161700,842193320,6150,6150,6150,6150,0
20230717,161600,842193320,6150,6150,6150,6150,0
20230717,161500,842193320,6150,6150,6150,6150,0
20230717,161400,842193320,6150,6150,6150,6150,0
20230717,161300,842193320,6150,6150,6150,6150,0
20230717,161200,842193320,6150,6150,6150,6150,2183
20230717,161100,842193320,6150,6150,6150,6150,0
20230717,161000,842193320,6150,6150,6150,6150,0
20230717,160900,842193320,6150,6150,6150,6150,0
20230717,160800,842193320,6150,6150,6150,6150,0
20230717,160700,842193320,6150,6150,6150,6150,0
20230717,160600,842193320,6150,6150,6150,6150,0
20230717,160500,842193320,6150,6150,6150,6150,0
20230717,160400,842193320,6150,6150,6150,6150,0
20230717,160300,842193320,6150,6150,6150,6150,0
20230717,160200,842193320,6150,6150,6150,6150,0
20230717,160100,842193320,6150,6150,6150,6150,0
20230717,160000,842193320,6150,6150,6150,6150,0
20230717,155900,842193320,6150,6150,6150,6150,0
20230717,155800,842193320,6150,6150,6150,6150,0
20230717,155700,842193320,6150,6150,6150,6150,0
20230717,155600,842193320,6150,6150,6150,6150,0
20230717,155500,842193320,6150,6150,6150,6150,0
20230717,155400,842193320,6150,6150,6150,6150,0
20230717,155300,842193320,6150,6150,6150,6150,0
20230717,155200,842193320,6150,6150,6150,6150,0
20230717,155100,842193320,6150,6150,6150,6150,0
20230717,155000,842193320,6150,6150,6150,6150,0
20230717,154900,842193320,6150,6150,6150,6150,0
20230717,154800,842193320,6150,6150,6150,6150,0
20230717,154700,842193320,6150,6150,6150,6150,0
20230717,154600,842193320,6150,6150,6150,6150,0
20230717,154500,842193320,6150,6150,6150,6150,0
20230717,154400,842193320,6150,6150,6150,6150,0
20230717,154300,842193320,6150,6150,6150,6150,0
20230717,154200,842193320,6150,6150,6150,6150,2183
20230717,154100,842193320,6150,6150,6150,6150,0
20230717,154000,842193320,6150,6150,6150,6150,0
20230717,153900,842193320,6150,6150,6150,6150,0
20230717,153800,842193320,6150,6150,6150,6150,0
20230717,153700,842193320,6150,6150,6150,6150,0
20230717,153600,842193320,6150,6150,6150,6150,0
20230717,153500,842193320,6150,6150,6150,6150,0
20230717,153400,842193320,6150,6150,6150,6150,0
20230717,153300,842193320,6150,6150,6150,6150,0
20230717,153200,842193320,6150,6150,6150,6150,0
20230717,153100,842193320,6150,6150,6150,6150,0
20230717,153000,842193320,6150,6150,6150,6150,2183
20230717,152900,828767870,6170,6170,6170,6170,0
20230717,152800,828767870,6170,6170,6170,6170,0
20230717,152700,828767870,6170,6170,6170,6170,0
20230717,152600,828767870,6170,6170,6170,6170,0
20230717,152500,828767870,6170,6170,6170,6170,0
20230717,152400,828767870,6170,6170,6170,6170,0
20230717,152300,828767870,6170,6170,6170,6170,0
20230717,152200,828767870,6170,6170,6170,6170,0
20230717,152100,828767870,6170,6170,6170,6170,0
20230717,152000,828767870,6170,6170,6170,6170,0
20230717,151900,828767870,6170,6160,6170,6160,193
20230717,151800,827577170,6160,6150,6160,6150,89
20230717,151700,827029630,6150,6150,6150,6150,100
20230717,151600,826414630,6150,6170,6170,6150,655
20230717,151500,822376380,6170,6170,6170,6170,118
20230717,151400,821648320,6170,6160,6170,6160,160
20230717,151300,820662120,6170,6170,6170,6160,222
20230717,151200,819293380,6170,6160,6170,6160,202
20230717,151100,818048040,6160,6160,6160,6160,184
20230717,151000,816914600,6160,6160,6160,6160,167
20230717,150900,815885880,6160,6170,6170,6160,447
20230717,150800,813129890,6170,6170,6170,6160,216
20230717,150700,811798140,6160,6160,6160,6160,25
20230717,150600,811644140,6150,6160,6160,6150,152
20230717,150500,810708740,6160,6160,6160,6160,130
20230717,150400,809907940,6130,6150,6150,6130,1046
20230717,150300,803479240,6130,6160,6160,6120,1156
20230717,150200,796393110,6160,6170,6170,6160,530
20230717,150100,793127020,6170,6170,6170,6170,119
20230717,150000,792392790,6170,6170,6170,6170,159
20230717,145900,791411760,6170,6170,6170,6170,144
20230717,145800,790523280,6170,6160,6170,6160,180
20230717,145700,789413790,6160,6150,6160,6150,71
20230717,145600,788976450,6150,6150,6150,6150,530
20230717,145500,785716950,6150,6150,6150,6150,236
20230717,145400,784265550,6160,6170,6170,6160,645
20230717,145300,780290680,6170,6170,6170,6170,60
20230717,145200,779920480,6160,6150,6160,6150,266
20230717,145100,778283980,6160,6160,6160,6160,364
20230717,145000,776041740,6160,6160,6160,6160,132
20230717,144900,775228620,6160,6160,6160,6160,119
20230717,144800,774495580,6160,6160,6160,6160,125
20230717,144700,773725580,6160,6170,6170,6160,353
20230717,144600,771551000,6160,6160,6160,6160,447
20230717,144500,768797480,6150,6150,6150,6150,605
20230717,144400,765076730,6140,6140,6140,6140,0
20230717,144300,765076730,6140,6140,6140,6140,0
20230717,144200,765076730,6140,6140,6140,6140,0
20230717,144100,765076730,6140,6140,6140,6140,0
20230717,144000,765076730,6140,6140,6140,6140,0
20230717,143900,765076730,6140,6140,6140,6140,120
20230717,143800,764339930,6140,6140,6140,6140,0
20230717,143700,764339930,6140,6140,6140,6140,0
20230717,143600,764339930,6140,6140,6140,6140,196
20230717,143500,763136490,6140,6150,6150,6130,738
20230717,143400,758605460,6150,6150,6150,6150,30
20230717,143300,758420960,6150,6150,6160,6150,176
20230717,143200,757337760,6160,6160,6160,6160,741
20230717,143100,752773200,6160,6160,6160,6160,3
20230717,143000,752754720,6160,6160,6160,6160,39
20230717,142900,752514480,6160,6150,6160,6150,1400
20230717,142800,743903980,6140,6140,6140,6140,20
20230717,142700,743781180,6140,6140,6140,6140,3
20230717,142600,743762760,6140,6140,6140,6140,2
20230717,142500,743750480,6140,6140,6140,6140,13
20230717,142400,743670660,6140,6140,6140,6140,0
20230717,142300,743670660,6140,6140,6140,6140,0
20230717,142200,743670660,6140,6140,6140,6140,16
20230717,142100,743572420,6150,6150,6150,6150,0
20230717,142000,743572420,6150,6150,6150,6150,279
20230717,141900,741856570,6140,6140,6140,6140,16
20230717,141800,741758330,6140,6140,6140,6140,76
20230717,141700,741291690,6140,6140,6140,6140,378
20230717,141600,738970770,6150,6150,6150,6150,3
20230717,141500,738952320,6150,6150,6150,6150,1
20230717,141400,738946170,6140,6140,6140,6140,414
20230717,141300,736404210,6140,6140,6140,6140,982
20230717,141200,730374730,6140,6140,6140,6140,50
20230717,141100,730067730,6140,6140,6140,6140,36
20230717,141000,729846690,6140,6140,6140,6140,0
20230717,140900,729846690,6140,6140,6140,6140,0
20230717,140800,729846690,6140,6140,6140,6140,1
20230717,140700,729840550,6130,6130,6130,6130,0
20230717,140600,729840550,6130,6130,6130,6130,2
20230717,140500,729828290,6130,6130,6130,6130,2
20230717,140400,729816030,6130,6130,6130,6130,0
20230717,140300,729816030,6130,6130,6130,6130,0
20230717,140200,729816030,6130,6130,6130,6130,0
20230717,140100,729816030,6130,6130,6130,6130,0
20230717,140000,729816030,6130,6130,6130,6130,38
20230717,135900,729583090,6130,6130,6130,6130,1
20230717,135800,729576960,6130,6130,6130,6130,2
20230717,135700,729564700,6130,6130,6130,6130,0
20230717,135600,729564700,6130,6130,6130,6130,0
20230717,135500,729564700,6130,6130,6130,6130,210
20230717,135400,728277400,6130,6130,6130,6130,0
20230717,135300,728277400,6130,6130,6130,6130,100
20230717,135200,727664400,6140,6140,6140,6140,0
20230717,135100,727664400,6140,6140,6140,6140,0
20230717,135000,727664400,6140,6140,6140,6140,734
20230717,134900,723157640,6140,6140,6140,6140,936
20230717,134800,717410600,6140,6140,6140,6140,36
20230717,134700,717189560,6140,6140,6140,6140,97
20230717,134600,716593980,6140,6140,6140,6140,0
20230717,134500,716593980,6140,6140,6140,6140,0
20230717,134400,716593980,6140,6140,6140,6140,311
20230717,134300,714684440,6140,6140,6140,6140,0
20230717,134200,714684440,6140,6140,6140,6140,1
20230717,134100,714678300,6130,6130,6130,6130,0
20230717,134000,714678300,6130,6130,6130,6130,700
20230717,133900,710387300,6130,6130,6130,6130,0
20230717,133800,710387300,6130,6130,6130,6130,1
20230717,133700,710381170,6130,6130,6130,6130,634
20230717,133600,706494750,6130,6130,6130,6130,34
20230717,133500,706286330,6130,6130,6130,6130,1
20230717,133400,706280200,6130,6130,6130,6130,0
20230717,133300,706280200,6130,6130,6130,6130,20
20230717,133200,706157600,6120,6120,6120,6120,3
20230717,133100,706139240,6120,6120,6120,6120,500
20230717,133000,703079240,6130,6130,6130,6130,3
20230717,132900,703060850,6140,6140,6140,6140,0
20230717,132800,703060850,6140,6110,6140,6110,1731
20230717,132700,692484410,6100,6110,6110,6100,133
20230717,132600,691672840,6110,6110,6110,6110,1070
20230717,132500,685135140,6120,6130,6130,6120,908
20230717,132400,679571530,6140,6140,6140,6140,0
20230717,132300,679571530,6140,6140,6140,6140,61
20230717,132200,679196990,6140,6140,6140,6140,76
20230717,132100,678730350,6140,6140,6140,6140,432
20230717,132000,676077870,6150,6150,6150,6150,0
20230717,131900,676077870,6150,6150,6150,6150,27
20230717,131800,675911820,6150,6140,6150,6140,3460
20230717,131700,654657000,6140,6140,6140,6140,0
20230717,131600,654657000,6140,6140,6140,6140,0
20230717,131500,654657000,6140,6140,6140,6130,97
20230717,131400,654061430,6140,6140,6140,6140,0
20230717,131300,654061430,6140,6140,6140,6140,64
20230717,131200,653668470,6140,6140,6140,6140,557
20230717,131100,650248490,6140,6120,6140,6120,3391
20230717,131000,629454310,6120,6130,6130,6120,108
20230717,130900,628793020,6140,6120,6140,6120,106
20230717,130800,628143740,6140,6130,6140,6130,188
20230717,130700,626990960,6140,6140,6140,6140,0
20230717,130600,626990960,6140,6120,6140,6120,1117
20230717,130500,620154880,6120,6130,6130,6120,43
20230717,130400,619891680,6130,6130,6130,6130,79
20230717,130300,619407410,6140,6140,6140,6140,0
20230717,130200,619407410,6140,6130,6140,6130,20
20230717,130100,619284710,6120,6120,6120,6120,0
20230717,130000,619284710,6120,6130,6130,6120,456
20230717,125900,616489440,6140,6130,6140,6130,661
20230717,125800,612437210,6130,6130,6130,6130,31
20230717,125700,612247180,6130,6130,6130,6130,49
20230717,125600,611946810,6130,6130,6130,6130,2
20230717,125500,611934550,6130,6130,6130,6130,46
20230717,125400,611652570,6130,6130,6130,6130,0
20230717,125300,611652570,6130,6130,6130,6130,29
20230717,125200,611474800,6130,6130,6130,6130,100
20230717,125100,610861800,6130,6130,6130,6130,0
20230717,125000,610861800,6130,6130,6130,6130,0
20230717,124900,610861800,6130,6130,6130,6130,0
20230717,124800,610861800,6130,6130,6130,6130,0
20230717,124700,610861800,6130,6130,6130,6130,0
20230717,124600,610861800,6130,6130,6130,6130,0
20230717,124500,610861800,6130,6130,6130,6130,20
20230717,124400,610739200,6130,6120,6130,6120,124
20230717,124300,609980220,6130,6140,6140,6130,1094
20230717,124200,603273060,6140,6140,6140,6140,0
20230717,124100,603273060,6140,6140,6140,6140,0
20230717,124000,603273060,6140,6140,6140,6140,0
20230717,123900,603273060,6140,6140,6140,6140,0
20230717,123800,603273060,6140,6140,6140,6140,0
20230717,123700,603273060,6140,6140,6140,6140,0
20230717,123600,603273060,6140,6140,6140,6140,0
20230717,123500,603273060,6140,6140,6140,6140,2
20230717,123400,603260780,6140,6140,6140,6140,0
20230717,123300,603260780,6140,6140,6140,6140,250
20230717,123200,601725780,6140,6140,6140,6140,0
20230717,123100,601725780,6140,6140,6140,6140,2164
20230717,123000,588438820,6130,6130,6130,6130,0
20230717,122900,588438820,6130,6130,6130,6130,0
20230717,122800,588438820,6130,6130,6130,6130,100
20230717,122700,587825820,6140,6140,6140,6140,319
20230717,122600,585867160,6140,6140,6140,6140,100
20230717,122500,585253160,6150,6140,6150,6140,51
20230717,122400,584939620,6150,6150,6150,6150,41
20230717,122300,584687470,6150,6140,6150,6140,2
20230717,122200,584675180,6140,6120,6140,6120,2060
20230717,122100,572043380,6120,6120,6120,6120,0
20230717,122000,572043380,6120,6120,6120,6120,2
20230717,121900,572031140,6120,6120,6120,6120,2
20230717,121800,572018900,6120,6110,6120,6110,1567
20230717,121700,562440440,6120,6120,6120,6120,20
20230717,121600,562318040,6120,6120,6120,6120,0
20230717,121500,562318040,6120,6120,6120,6120,0
20230717,121400,562318040,6120,6110,6120,6110,501
20230717,121300,559256920,6130,6130,6130,6130,140
20230717,121200,558398720,6120,6120,6120,6120,26
20230717,121100,558239600,6120,6120,6120,6120,505
20230717,121000,555149000,6120,6120,6120,6120,20
20230717,120900,555026600,6130,6130,6130,6130,377
20230717,120800,552715590,6130,6130,6130,6130,0
20230717,120700,552715590,6130,6130,6130,6130,14
20230717,120600,552629770,6130,6130,6130,6130,375
20230717,120500,550331020,6130,6130,6130,6130,15
20230717,120400,550239070,6120,6120,6120,6120,1634
20230717,120300,540238990,6120,6120,6120,6120,0
20230717,120200,540238990,6120,6120,6120,6120,0
20230717,120100,540238990,6120,6120,6120,6120,10
20230717,120000,540177790,6120,6120,6120,6120,0
20230717,115900,540177790,6120,6120,6120,6120,0
20230717,115800,540177790,6120,6110,6120,6110,101
20230717,115700,539560670,6120,6120,6120,6120,0
20230717,115600,539560670,6120,6120,6120,6120,0
20230717,115500,539560670,6120,6120,6120,6120,0
20230717,115400,539560670,6120,6120,6120,6120,0
20230717,115300,539560670,6120,6120,6120,6120,0
20230717,115200,539560670,6120,6130,6130,6120,843
20230717,115100,534395280,6130,6130,6130,6130,0
20230717,115000,534395280,6130,6130,6130,6130,538
20230717,114900,531097340,6120,6110,6120,6110,894
20230717,114800,525629600,6110,6110,6110,6110,10
20230717,114700,525568500,6100,6100,6100,6100,64
20230717,114600,525178100,6100,6100,6100,6100,0
20230717,114500,525178100,6100,6100,6100,6100,0
20230717,114400,525178100,6100,6100,6100,6100,0
20230717,114300,525178100,6100,6100,6100,6100,113
20230717,114200,524488800,6100,6100,6100,6100,0
20230717,114100,524488800,6100,6100,6100,6100,0
20230717,114000,524488800,6100,6100,6110,6100,1325
20230717,113900,516399300,6110,6110,6110,6110,355
20230717,113800,514230250,6100,6100,6100,6100,291
20230717,113700,512455150,6100,6100,6100,6100,1254
20230717,113600,504805750,6100,6100,6100,6100,0
20230717,113500,504805750,6100,6100,6100,6100,1022
20230717,113400,498571550,6100,6100,6100,6100,0
20230717,113300,498571550,6100,6100,6100,6100,0
20230717,113200,498571550,6100,6100,6100,6100,354
20230717,113100,496412150,6110,6110,6110,6110,0
20230717,113000,496412150,6110,6110,6110,6110,120
20230717,112900,495678950,6110,6110,6110,6110,1
20230717,112800,495672840,6090,6090,6090,6090,262
20230717,112700,494077260,6080,6080,6080,6080,200
20230717,112600,492861260,6090,6090,6090,6090,1
20230717,112500,492855170,6090,6090,6090,6090,265
20230717,112400,491241320,6110,6110,6110,6110,1
20230717,112300,491235210,6080,6090,6090,6080,414
20230717,112200,488717250,6090,6100,6100,6090,1218
20230717,112100,481292130,6090,6110,6110,6090,849
20230717,112000,476117130,6110,6110,6110,6110,1
20230717,111900,476111020,6110,6100,6110,6100,529
20230717,111800,472884110,6090,6090,6090,6090,0
20230717,111700,472884110,6090,6090,6090,6090,116
20230717,111600,472177670,6090,6090,6090,6090,0
20230717,111500,472177670,6090,6090,6090,6090,197
20230717,111400,470977940,6090,6090,6090,6090,100
20230717,111300,470368940,6090,6090,6090,6090,1
20230717,111200,470362850,6080,6080,6080,6080,652
20230717,111100,466398690,6090,6090,6090,6090,8
20230717,111000,466349970,6090,6090,6090,6090,76
20230717,110900,465887130,6100,6110,6110,6100,549
20230717,110800,462538210,6100,6100,6100,6100,153
20230717,110700,461604910,6100,6100,6100,6100,1
20230717,110600,461598810,6100,6100,6100,6100,53
20230717,110500,461275510,6080,6080,6080,6080,624
20230717,110400,457481590,6080,6100,6100,6080,555
20230717,110300,454102390,6100,6100,6100,6100,27
20230717,110200,453937690,6100,6100,6100,6100,0
20230717,110100,453937690,6100,6100,6100,6100,103
20230717,110000,453309390,6100,6080,6100,6080,307
20230717,105900,451442810,6080,6090,6090,6080,789
20230717,105800,446643790,6100,6100,6100,6100,51
20230717,105700,446332690,6100,6100,6100,6100,7
20230717,105600,446289990,6100,6100,6100,6100,0
20230717,105500,446289990,6100,6080,6100,6080,643
20230717,105400,442367710,6090,6080,6090,6080,64
20230717,105300,441978490,6090,6100,6100,6080,1671
20230717,105200,431804770,6100,6100,6100,6100,40
20230717,105100,431560770,6110,6110,6110,6110,5
20230717,105000,431530220,6110,6110,6110,6110,7
20230717,104900,431487450,6090,6110,6110,6090,300
20230717,104800,429656380,6120,6130,6130,6120,153
20230717,104700,428720000,6120,6100,6120,6100,337
20230717,104600,426660610,6090,6090,6090,6090,188
20230717,104500,425515690,6090,6110,6110,6090,3150
20230717,104400,406300100,6110,6110,6110,6110,0
20230717,104300,406300100,6110,6110,6110,6110,504
20230717,104200,403220660,6120,6110,6120,6110,464
20230717,104100,400385220,6110,6110,6110,6110,38
20230717,104000,400153040,6100,6100,6100,6100,0
20230717,103900,400153040,6100,6100,6100,6100,453
20230717,103800,397389740,6100,6100,6100,6100,158
20230717,103700,396425940,6100,6100,6100,6100,60
20230717,103600,396059940,6100,6110,6110,6100,51
20230717,103500,395748830,6110,6100,6110,6100,47
20230717,103400,395461680,6100,6100,6100,6100,373
20230717,103300,393186380,6110,6110,6110,6110,0
20230717,103200,393186380,6110,6110,6110,6100,292
20230717,103100,391404680,6110,6110,6110,6110,0
20230717,103000,391404680,6110,6110,6110,6110,1
20230717,102900,391398570,6110,6090,6110,6090,316
20230717,102800,389474110,6090,6090,6090,6090,63
20230717,102700,389090440,6090,6090,6090,6090,29
20230717,102600,388913830,6100,6110,6110,6100,394
20230717,102500,386509070,6100,6100,6100,6100,2
20230717,102400,386496870,6100,6100,6100,6100,0
20230717,102300,386496870,6100,6110,6110,6100,136
20230717,102200,385666510,6110,6110,6110,6110,0
20230717,102100,385666510,6110,6100,6110,6100,1170
20230717,102000,378529500,6090,6080,6090,6080,202
20230717,101900,377299690,6080,6080,6080,6080,0
20230717,101800,377299690,6080,6080,6080,6080,0
20230717,101700,377299690,6080,6060,6080,6050,624
20230717,101600,373517070,6060,6060,6060,6060,81
20230717,101500,373026210,6080,6080,6080,6080,0
20230717,101400,373026210,6080,6080,6080,6080,1
20230717,101300,373020130,6080,6080,6080,6050,1277
20230717,101200,365272960,6090,6090,6090,6090,0
20230717,101100,365272960,6090,6080,6090,6080,295
20230717,101000,363477760,6070,6070,6070,6070,0
20230717,100900,363477760,6070,6070,6070,6070,2
20230717,100800,363465620,6090,6090,6090,6090,1
20230717,100700,363459530,6070,6070,6070,6070,0
20230717,100600,363459530,6070,6070,6070,6070,15
20230717,100500,363368480,6090,6060,6090,6060,13
20230717,100400,363289590,6060,6060,6060,6060,62
20230717,100300,362913870,6050,6070,6070,6050,1234
20230717,100200,355436440,6080,6080,6080,6080,75
20230717,100100,354980440,6080,6090,6090,6080,474
20230717,100000,352094790,6050,6060,6060,6050,74
20230717,095900,351646830,6050,6060,6060,6050,52
20230717,095800,351331910,6050,6050,6050,6050,75
20230717,095700,350878160,6050,6050,6050,6050,30
20230717,095600,350696660,6040,6070,6070,6040,497
20230717,095500,347688880,6070,6070,6070,6070,95
20230717,095400,347112230,6070,6070,6090,6070,212
20230717,095300,345825370,6070,6070,6070,6070,139
20230717,095200,344981640,6070,6070,6070,6070,76
20230717,095100,344520320,6090,6090,6090,6090,2
20230717,095000,344508140,6060,6070,6070,6060,260
20230717,094900,342930940,6070,6070,6070,6070,318
20230717,094800,341000680,6070,6080,6090,6070,412
20230717,094700,338495960,6090,6090,6090,6090,0
20230717,094600,338495960,6090,6090,6090,6090,10
20230717,094500,338435060,6090,6080,6090,6080,37
20230717,094400,338209740,6080,6080,6080,6080,238
20230717,094300,336762700,6080,6080,6080,6080,483
20230717,094200,333826060,6070,6090,6090,6070,152
20230717,094100,332902300,6110,6110,6110,6110,0
20230717,094000,332902300,6110,6070,6110,6070,157
20230717,093900,331944000,6050,6080,6080,6040,607
20230717,093800,328261630,6050,6050,6050,6050,0
20230717,093700,328261630,6050,6080,6080,6050,3513
20230717,093600,306921550,6110,6110,6110,6110,3
20230717,093500,306903220,6090,6100,6100,6070,512
20230717,093400,303783420,6100,6100,6100,6100,55
20230717,093300,303447920,6100,6100,6120,6100,2614
20230717,093200,287499910,6080,6080,6100,6070,572
20230717,093100,284018700,6070,6060,6070,6060,357
20230717,093000,281852570,6040,6040,6060,6040,1259
20230717,092900,274244980,6020,6040,6040,6020,339
20230717,092800,272198730,6050,6040,6050,6040,106
20230717,092700,271557800,6040,6030,6040,6020,622
20230717,092600,267807540,6020,6010,6020,6000,492
20230717,092500,264852500,6010,5990,6010,5990,172
20230717,092400,263820740,5990,5990,6000,5980,959
20230717,092300,258074760,5980,5990,6000,5980,844
20230717,092200,253021880,5980,5980,5980,5970,898
20230717,092100,247652590,5980,5970,5980,5960,1072
20230717,092000,241248930,5970,5960,5970,5960,63
20230717,091900,240873350,5950,5930,5950,5920,2115
20230717,091800,228330210,5930,5960,5970,5930,1965
20230717,091700,216638710,5970,5960,5970,5950,914
20230717,091600,211191370,5960,5960,5960,5950,59
20230717,091500,210840270,5960,5950,5960,5950,774
20230717,091400,206228900,5960,5950,5960,5950,208
20230717,091300,204990780,5960,5950,5970,5950,218
20230717,091200,203693600,5970,5960,5970,5940,657
20230717,091100,199782920,5930,5940,5940,5930,1061
20230717,091000,193481420,5930,5950,5950,5930,518
20230717,090900,190405510,5950,5960,5960,5950,4918
20230717,090800,161099230,5960,5940,5970,5940,859
20230717,090700,155981930,5940,5960,5970,5940,1243
20230717,090600,148583540,5950,5940,5960,5930,1230
20230717,090500,141280110,5930,5980,5980,5930,2744
20230717,090400,124948380,5980,5980,5980,5940,1082
20230717,090300,118501660,5970,5930,5980,5930,506
20230717,090200,115495020,5920,5970,5980,5920,4218
20230717,090100,90350980,5970,5990,6020,5960,3858
20230717,090000,67246050,5990,6110,6120,5960,11070