KissMeData/094480/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194800,2049072830,5970,5970,5970,5970,5842
20230717,194700,2049072830,5970,5970,5970,5970,0
20230717,194600,2049072830,5970,5970,5970,5970,0
20230717,194500,2049072830,5970,5970,5970,5970,0
20230717,194400,2049072830,5970,5970,5970,5970,0
20230717,194300,2049072830,5970,5970,5970,5970,0
20230717,194200,2049072830,5970,5970,5970,5970,0
20230717,194100,2049072830,5970,5970,5970,5970,0
20230717,194000,2049072830,5970,5970,5970,5970,0
20230717,193900,2049072830,5970,5970,5970,5970,0
20230717,193800,2049072830,5970,5970,5970,5970,0
20230717,193700,2049072830,5970,5970,5970,5970,0
20230717,193600,2049072830,5970,5970,5970,5970,0
20230717,193500,2049072830,5970,5970,5970,5970,0
20230717,193400,2049072830,5970,5970,5970,5970,0
20230717,193300,2049072830,5970,5970,5970,5970,0
20230717,193200,2049072830,5970,5970,5970,5970,0
20230717,193100,2049072830,5970,5970,5970,5970,0
20230717,193000,2049072830,5970,5970,5970,5970,0
20230717,192900,2049072830,5970,5970,5970,5970,0
20230717,192800,2049072830,5970,5970,5970,5970,0
20230717,192700,2049072830,5970,5970,5970,5970,0
20230717,192600,2049072830,5970,5970,5970,5970,0
20230717,192500,2049072830,5970,5970,5970,5970,0
20230717,192400,2049072830,5970,5970,5970,5970,0
20230717,192300,2049072830,5970,5970,5970,5970,0
20230717,192200,2049072830,5970,5970,5970,5970,0
20230717,192100,2049072830,5970,5970,5970,5970,0
20230717,192000,2049072830,5970,5970,5970,5970,0
20230717,191900,2049072830,5970,5970,5970,5970,0
20230717,191800,2049072830,5970,5970,5970,5970,5842
20230717,191700,2049072830,5970,5970,5970,5970,0
20230717,191600,2049072830,5970,5970,5970,5970,0
20230717,191500,2049072830,5970,5970,5970,5970,0
20230717,191400,2049072830,5970,5970,5970,5970,0
20230717,191300,2049072830,5970,5970,5970,5970,0
20230717,191200,2049072830,5970,5970,5970,5970,0
20230717,191100,2049072830,5970,5970,5970,5970,0
20230717,191000,2049072830,5970,5970,5970,5970,0
20230717,190900,2049072830,5970,5970,5970,5970,0
20230717,190800,2049072830,5970,5970,5970,5970,0
20230717,190700,2049072830,5970,5970,5970,5970,0
20230717,190600,2049072830,5970,5970,5970,5970,0
20230717,190500,2049072830,5970,5970,5970,5970,0
20230717,190400,2049072830,5970,5970,5970,5970,0
20230717,190300,2049072830,5970,5970,5970,5970,0
20230717,190200,2049072830,5970,5970,5970,5970,0
20230717,190100,2049072830,5970,5970,5970,5970,0
20230717,190000,2049072830,5970,5970,5970,5970,0
20230717,185900,2049072830,5970,5970,5970,5970,0
20230717,185800,2049072830,5970,5970,5970,5970,0
20230717,185700,2049072830,5970,5970,5970,5970,0
20230717,185600,2049072830,5970,5970,5970,5970,0
20230717,185500,2049072830,5970,5970,5970,5970,0
20230717,185400,2049072830,5970,5970,5970,5970,0
20230717,185300,2049072830,5970,5970,5970,5970,0
20230717,185200,2049072830,5970,5970,5970,5970,0
20230717,185100,2049072830,5970,5970,5970,5970,0
20230717,185000,2049072830,5970,5970,5970,5970,0
20230717,184900,2049072830,5970,5970,5970,5970,0
20230717,184800,2049072830,5970,5970,5970,5970,5842
20230717,184700,2049072830,5970,5970,5970,5970,0
20230717,184600,2049072830,5970,5970,5970,5970,0
20230717,184500,2049072830,5970,5970,5970,5970,0
20230717,184400,2049072830,5970,5970,5970,5970,0
20230717,184300,2049072830,5970,5970,5970,5970,0
20230717,184200,2049072830,5970,5970,5970,5970,0
20230717,184100,2049072830,5970,5970,5970,5970,0
20230717,184000,2049072830,5970,5970,5970,5970,0
20230717,183900,2049072830,5970,5970,5970,5970,0
20230717,183800,2049072830,5970,5970,5970,5970,0
20230717,183700,2049072830,5970,5970,5970,5970,0
20230717,183600,2049072830,5970,5970,5970,5970,0
20230717,183500,2049072830,5970,5970,5970,5970,0
20230717,183400,2049072830,5970,5970,5970,5970,0
20230717,183300,2049072830,5970,5970,5970,5970,0
20230717,183200,2049072830,5970,5970,5970,5970,0
20230717,183100,2049072830,5970,5970,5970,5970,0
20230717,183000,2049072830,5970,5970,5970,5970,0
20230717,182900,2049072830,5970,5970,5970,5970,0
20230717,182800,2049072830,5970,5970,5970,5970,0
20230717,182700,2049072830,5970,5970,5970,5970,0
20230717,182600,2049072830,5970,5970,5970,5970,0
20230717,182500,2049072830,5970,5970,5970,5970,0
20230717,182400,2049072830,5970,5970,5970,5970,0
20230717,182300,2049072830,5970,5970,5970,5970,0
20230717,182200,2049072830,5970,5970,5970,5970,0
20230717,182100,2049072830,5970,5970,5970,5970,0
20230717,182000,2049072830,5970,5970,5970,5970,0
20230717,181900,2049072830,5970,5970,5970,5970,0
20230717,181800,2049072830,5970,5970,5970,5970,5842
20230717,181700,2049072830,5970,5970,5970,5970,0
20230717,181600,2049072830,5970,5970,5970,5970,0
20230717,181500,2049072830,5970,5970,5970,5970,0
20230717,181400,2049072830,5970,5970,5970,5970,0
20230717,181300,2049072830,5970,5970,5970,5970,0
20230717,181200,2049072830,5970,5970,5970,5970,0
20230717,181100,2049072830,5970,5970,5970,5970,0
20230717,181000,2049072830,5970,5970,5970,5970,0
20230717,180900,2049072830,5970,5970,5970,5970,0
20230717,180800,2049072830,5970,5970,5970,5970,0
20230717,180700,2049072830,5970,5970,5970,5970,0
20230717,180600,2049072830,5970,5970,5970,5970,0
20230717,180500,2049072830,5970,5970,5970,5970,0
20230717,180400,2049072830,5970,5970,5970,5970,0
20230717,180300,2049072830,5970,5970,5970,5970,0
20230717,180200,2049072830,5970,5970,5970,5970,0
20230717,180100,2049072830,5970,5970,5970,5970,0
20230717,180000,2049072830,5970,5970,5970,5970,0
20230717,175900,2049072830,5970,5970,5970,5970,0
20230717,175800,2049072830,5970,5970,5970,5970,0
20230717,175700,2049072830,5970,5970,5970,5970,0
20230717,175600,2049072830,5970,5970,5970,5970,0
20230717,175500,2049072830,5970,5970,5970,5970,0
20230717,175400,2049072830,5970,5970,5970,5970,0
20230717,175300,2049072830,5970,5970,5970,5970,0
20230717,175200,2049072830,5970,5970,5970,5970,0
20230717,175100,2049072830,5970,5970,5970,5970,0
20230717,175000,2049072830,5970,5970,5970,5970,0
20230717,174900,2049072830,5970,5970,5970,5970,0
20230717,174800,2049072830,5970,5970,5970,5970,5842
20230717,174700,2049072830,5970,5970,5970,5970,0
20230717,174600,2049072830,5970,5970,5970,5970,0
20230717,174500,2049072830,5970,5970,5970,5970,0
20230717,174400,2049072830,5970,5970,5970,5970,0
20230717,174300,2049072830,5970,5970,5970,5970,0
20230717,174200,2049072830,5970,5970,5970,5970,0
20230717,174100,2049072830,5970,5970,5970,5970,0
20230717,174000,2049072830,5970,5970,5970,5970,0
20230717,173900,2049072830,5970,5970,5970,5970,0
20230717,173800,2049072830,5970,5970,5970,5970,0
20230717,173700,2049072830,5970,5970,5970,5970,0
20230717,173600,2049072830,5970,5970,5970,5970,0
20230717,173500,2049072830,5970,5970,5970,5970,0
20230717,173400,2049072830,5970,5970,5970,5970,0
20230717,173300,2049072830,5970,5970,5970,5970,0
20230717,173200,2049072830,5970,5970,5970,5970,0
20230717,173100,2049072830,5970,5970,5970,5970,0
20230717,173000,2049072830,5970,5970,5970,5970,0
20230717,172900,2049072830,5970,5970,5970,5970,0
20230717,172800,2049072830,5970,5970,5970,5970,0
20230717,172700,2049072830,5970,5970,5970,5970,0
20230717,172600,2049072830,5970,5970,5970,5970,0
20230717,172500,2049072830,5970,5970,5970,5970,0
20230717,172400,2049072830,5970,5970,5970,5970,0
20230717,172300,2049072830,5970,5970,5970,5970,0
20230717,172200,2049072830,5970,5970,5970,5970,0
20230717,172100,2049072830,5970,5970,5970,5970,0
20230717,172000,2049072830,5970,5970,5970,5970,0
20230717,171900,2049072830,5970,5970,5970,5970,0
20230717,171800,2049072830,5970,5970,5970,5970,5842
20230717,171700,2049072830,5970,5970,5970,5970,0
20230717,171600,2049072830,5970,5970,5970,5970,0
20230717,171500,2049072830,5970,5970,5970,5970,0
20230717,171400,2049072830,5970,5970,5970,5970,0
20230717,171300,2049072830,5970,5970,5970,5970,0
20230717,171200,2049072830,5970,5970,5970,5970,0
20230717,171100,2049072830,5970,5970,5970,5970,0
20230717,171000,2049072830,5970,5970,5970,5970,0
20230717,170900,2049072830,5970,5970,5970,5970,0
20230717,170800,2049072830,5970,5970,5970,5970,0
20230717,170700,2049072830,5970,5970,5970,5970,0
20230717,170600,2049072830,5970,5970,5970,5970,0
20230717,170500,2049072830,5970,5970,5970,5970,0
20230717,170400,2049072830,5970,5970,5970,5970,0
20230717,170300,2049072830,5970,5970,5970,5970,0
20230717,170200,2049072830,5970,5970,5970,5970,0
20230717,170100,2049072830,5970,5970,5970,5970,0
20230717,170000,2049072830,5970,5970,5970,5970,0
20230717,165900,2049072830,5970,5970,5970,5970,0
20230717,165800,2049072830,5970,5970,5970,5970,0
20230717,165700,2049072830,5970,5970,5970,5970,0
20230717,165600,2049072830,5970,5970,5970,5970,0
20230717,165500,2049072830,5970,5970,5970,5970,0
20230717,165400,2049072830,5970,5970,5970,5970,0
20230717,165300,2049072830,5970,5970,5970,5970,0
20230717,165200,2049072830,5970,5970,5970,5970,0
20230717,165100,2049072830,5970,5970,5970,5970,0
20230717,165000,2049072830,5970,5970,5970,5970,0
20230717,164900,2049072830,5970,5970,5970,5970,0
20230717,164800,2049072830,5970,5970,5970,5970,5842
20230717,164700,2049072830,5970,5970,5970,5970,0
20230717,164600,2049072830,5970,5970,5970,5970,0
20230717,164500,2049072830,5970,5970,5970,5970,0
20230717,164400,2049072830,5970,5970,5970,5970,0
20230717,164300,2049072830,5970,5970,5970,5970,0
20230717,164200,2049072830,5970,5970,5970,5970,0
20230717,164100,2049072830,5970,5970,5970,5970,0
20230717,164000,2049072830,5970,5970,5970,5970,0
20230717,163900,2049072830,5970,5970,5970,5970,0
20230717,163800,2049072830,5970,5970,5970,5970,0
20230717,163700,2049072830,5970,5970,5970,5970,0
20230717,163600,2049072830,5970,5970,5970,5970,0
20230717,163500,2049072830,5970,5970,5970,5970,0
20230717,163400,2049072830,5970,5970,5970,5970,0
20230717,163300,2049072830,5970,5970,5970,5970,0
20230717,163200,2049072830,5970,5970,5970,5970,0
20230717,163100,2049072830,5970,5970,5970,5970,0
20230717,163000,2049072830,5970,5970,5970,5970,0
20230717,162900,2049072830,5970,5970,5970,5970,0
20230717,162800,2049072830,5970,5970,5970,5970,0
20230717,162700,2049072830,5970,5970,5970,5970,0
20230717,162600,2049072830,5970,5970,5970,5970,0
20230717,162500,2049072830,5970,5970,5970,5970,0
20230717,162400,2049072830,5970,5970,5970,5970,0
20230717,162300,2049072830,5970,5970,5970,5970,0
20230717,162200,2049072830,5970,5970,5970,5970,0
20230717,162100,2049072830,5970,5970,5970,5970,0
20230717,162000,2049072830,5970,5970,5970,5970,0
20230717,161900,2049072830,5970,5970,5970,5970,0
20230717,161800,2049072830,5970,5970,5970,5970,5842
20230717,161700,2049072830,5970,5970,5970,5970,0
20230717,161600,2049072830,5970,5970,5970,5970,0
20230717,161500,2049072830,5970,5970,5970,5970,0
20230717,161400,2049072830,5970,5970,5970,5970,0
20230717,161300,2049072830,5970,5970,5970,5970,0
20230717,161200,2049072830,5970,5970,5970,5970,0
20230717,161100,2049072830,5970,5970,5970,5970,0
20230717,161000,2049072830,5970,5970,5970,5970,0
20230717,160900,2049072830,5970,5970,5970,5970,0
20230717,160800,2049072830,5970,5970,5970,5970,0
20230717,160700,2049072830,5970,5970,5970,5970,0
20230717,160600,2049072830,5970,5970,5970,5970,0
20230717,160500,2049072830,5970,5970,5970,5970,0
20230717,160400,2049072830,5970,5970,5970,5970,0
20230717,160300,2049072830,5970,5970,5970,5970,0
20230717,160200,2049072830,5970,5970,5970,5970,0
20230717,160100,2049072830,5970,5970,5970,5970,0
20230717,160000,2049072830,5970,5970,5970,5970,0
20230717,155900,2049072830,5970,5970,5970,5970,0
20230717,155800,2049072830,5970,5970,5970,5970,0
20230717,155700,2049072830,5970,5970,5970,5970,0
20230717,155600,2049072830,5970,5970,5970,5970,0
20230717,155500,2049072830,5970,5970,5970,5970,0
20230717,155400,2049072830,5970,5970,5970,5970,0
20230717,155300,2049072830,5970,5970,5970,5970,0
20230717,155200,2049072830,5970,5970,5970,5970,0
20230717,155100,2049072830,5970,5970,5970,5970,0
20230717,155000,2049072830,5970,5970,5970,5970,0
20230717,154900,2049072830,5970,5970,5970,5970,0
20230717,154800,2049072830,5970,5970,5970,5970,5842
20230717,154700,2049072830,5970,5970,5970,5970,0
20230717,154600,2049072830,5970,5970,5970,5970,0
20230717,154500,2049072830,5970,5970,5970,5970,0
20230717,154400,2049072830,5970,5970,5970,5970,0
20230717,154300,2049072830,5970,5970,5970,5970,0
20230717,154200,2049072830,5970,5970,5970,5970,0
20230717,154100,2049072830,5970,5970,5970,5970,0
20230717,154000,2049072830,5970,5970,5970,5970,0
20230717,153900,2049072830,5970,5970,5970,5970,0
20230717,153800,2049072830,5970,5970,5970,5970,0
20230717,153700,2049072830,5970,5970,5970,5970,0
20230717,153600,2049072830,5970,5970,5970,5970,0
20230717,153500,2049072830,5970,5970,5970,5970,0
20230717,153400,2049072830,5970,5970,5970,5970,0
20230717,153300,2049072830,5970,5970,5970,5970,0
20230717,153200,2049072830,5970,5970,5970,5970,0
20230717,153100,2049072830,5970,5970,5970,5970,0
20230717,153000,2049072830,5970,5970,5970,5970,5842
20230717,152900,2014196090,6000,6000,6000,6000,0
20230717,152800,2014196090,6000,6000,6000,6000,0
20230717,152700,2014196090,6000,6000,6000,6000,0
20230717,152600,2014196090,6000,6000,6000,6000,0
20230717,152500,2014196090,6000,6000,6000,6000,0
20230717,152400,2014196090,6000,6000,6000,6000,0
20230717,152300,2014196090,6000,6000,6000,6000,0
20230717,152200,2014196090,6000,6000,6000,6000,0
20230717,152100,2014196090,6000,6000,6000,6000,0
20230717,152000,2014196090,6000,6000,6000,6000,0
20230717,151900,2014196090,6000,6000,6000,5990,189
20230717,151800,2013062290,6000,6000,6000,5990,220
20230717,151700,2011742460,6000,5990,6000,5990,1493
20230717,151600,2002789460,5990,5990,5990,5990,892
20230717,151500,1997446380,6000,6000,6000,5990,865
20230717,151400,1992257190,5990,5990,6000,5990,182
20230717,151300,1991166990,6000,5990,6000,5980,1031
20230717,151200,1984991490,6000,5990,6000,5980,333
20230717,151100,1982995180,5990,5980,6000,5970,3888
20230717,151000,1959725850,5980,5980,5980,5980,2636
20230717,150900,1943962570,5980,5990,5990,5980,222
20230717,150800,1942632870,5990,5980,5990,5980,567
20230717,150700,1939240990,5980,5990,5990,5980,1502
20230717,150600,1930256040,5990,5970,5990,5970,2612
20230717,150500,1914662180,5970,5980,5990,5970,815
20230717,150400,1909788590,5990,5990,5990,5990,673
20230717,150300,1905757320,5980,5980,5980,5980,1000
20230717,150200,1899777320,5980,5980,5990,5980,1545
20230717,150100,1890533700,5990,5990,6000,5990,722
20230717,150000,1886208910,5990,5990,6000,5990,1156
20230717,145900,1879284030,5990,5990,5990,5990,3052
20230717,145800,1861002550,6000,6000,6000,6000,100
20230717,145700,1860402550,6000,5990,6000,5990,378
20230717,145600,1858136000,5990,6000,6000,5990,662
20230717,145500,1854170310,5990,6000,6000,5990,490
20230717,145400,1851231890,6000,6000,6010,6000,569
20230717,145300,1847817850,6010,6000,6010,6000,1096
20230717,145200,1841233680,6000,6000,6010,5990,1348
20230717,145100,1833147830,6000,6000,6010,6000,1374
20230717,145000,1824903820,6000,6010,6010,6000,617
20230717,144900,1821200700,6000,6030,6030,6000,2494
20230717,144800,1806200770,6030,6030,6030,6030,838
20230717,144700,1801147630,6020,6020,6020,6020,4351
20230717,144600,1774954610,6020,6020,6020,6000,980
20230717,144500,1769061490,6020,6000,6020,6000,3233
20230717,144400,1749629900,6000,6000,6010,6000,4768
20230717,144300,1720995050,6000,6030,6030,6000,9593
20230717,144200,1663264550,6030,5970,6040,5960,20791
20230717,144100,1538484830,5970,5970,5970,5960,2272
20230717,144000,1524923700,5960,5960,5960,5960,401
20230717,143900,1522533740,5960,5970,5970,5960,738
20230717,143800,1518131880,5970,5970,5980,5970,131
20230717,143700,1517349770,5970,5980,5980,5970,301
20230717,143600,1515551800,5980,5980,5980,5980,272
20230717,143500,1513925240,5980,5970,5980,5970,1001
20230717,143400,1507949260,5980,5980,5980,5980,35
20230717,143300,1507739960,5970,5970,5980,5970,115
20230717,143200,1507052910,5980,5980,5980,5980,434
20230717,143100,1504457590,5980,5980,5980,5960,266
20230717,143000,1502869550,5970,5970,5970,5970,380
20230717,142900,1500600950,5960,5970,5970,5960,375
20230717,142800,1498365940,5970,5970,5970,5970,458
20230717,142700,1495631680,5960,5960,5960,5960,106
20230717,142600,1494999920,5970,5960,5970,5960,401
20230717,142500,1492609950,5970,5970,5970,5970,0
20230717,142400,1492609950,5970,5970,5970,5970,0
20230717,142300,1492609950,5970,5970,5970,5970,45
20230717,142200,1492341300,5970,5970,5970,5970,4
20230717,142100,1492317420,5960,5960,5960,5960,200
20230717,142000,1491125420,5960,5960,5960,5960,930
20230717,141900,1485582620,5960,5970,5970,5960,797
20230717,141800,1480832300,5970,5970,5970,5970,1576
20230717,141700,1471423580,5960,5960,5960,5960,0
20230717,141600,1471423580,5960,5960,5960,5960,973
20230717,141500,1465624500,5960,5960,5960,5960,2
20230717,141400,1465612580,5960,5950,5970,5950,1738
20230717,141300,1455270210,5950,5950,5950,5950,31
20230717,141200,1455085760,5970,5960,5970,5950,723
20230717,141100,1450783700,5960,5960,5960,5960,95
20230717,141000,1450217500,5960,5960,5960,5960,345
20230717,140900,1448161300,5960,5960,5960,5960,249
20230717,140800,1446677260,5970,5960,5970,5960,375
20230717,140700,1444440260,5970,5970,5970,5970,3
20230717,140600,1444422350,5960,5970,5970,5960,2018
20230717,140500,1432395040,5960,5980,5980,5960,830
20230717,140400,1427440940,5980,5980,5980,5970,1260
20230717,140300,1419916140,5980,5980,5980,5980,0
20230717,140200,1419916140,5980,5980,5980,5980,3596
20230717,140100,1398412060,6000,5990,6000,5980,3888
20230717,140000,1375130920,5990,5990,5990,5980,419
20230717,135900,1372624790,5990,5990,5990,5990,405
20230717,135800,1370198840,5980,5980,5980,5980,8
20230717,135700,1370151000,5980,5980,5980,5980,196
20230717,135600,1368978920,5990,5980,5990,5980,319
20230717,135500,1367071080,5980,5970,5980,5970,110
20230717,135400,1366413660,5980,5980,5980,5980,85
20230717,135300,1365905360,5980,5980,5990,5980,288
20230717,135200,1364183110,5990,5980,5990,5980,57
20230717,135100,1363842230,5980,5990,5990,5980,167
20230717,135000,1362842050,5990,5980,5990,5980,811
20230717,134900,1357991440,5980,5980,5980,5980,425
20230717,134800,1355449940,5980,5980,5990,5970,3753
20230717,134700,1333007980,5980,5970,5980,5960,1375
20230717,134600,1324793690,5970,5970,5980,5970,410
20230717,134500,1322343990,5970,5970,5970,5970,802
20230717,134400,1317556050,5970,5970,5970,5970,142
20230717,134300,1316708310,5970,5970,5970,5970,1
20230717,134200,1316702340,5960,5960,5960,5960,50
20230717,134100,1316404340,5950,5960,5960,5950,590
20230717,134000,1312892690,5970,5960,5980,5960,358
20230717,133900,1310753050,5980,5970,5980,5950,1337
20230717,133800,1302771450,5970,5970,5970,5970,615
20230717,133700,1299099900,5970,5970,5970,5970,1
20230717,133600,1299093930,5940,5950,5950,5940,604
20230717,133500,1295504040,5960,5960,5960,5960,1
20230717,133400,1295498080,5950,5940,5950,5940,2210
20230717,133300,1282364690,5940,5950,5950,5930,1627
20230717,133200,1272716410,5950,5940,5950,5940,603
20230717,133100,1269134550,5950,5950,5950,5950,0
20230717,133000,1269134550,5950,5950,5950,5950,7
20230717,132900,1269092900,5950,5940,5950,5940,626
20230717,132800,1265374420,5940,5950,5950,5940,32
20230717,132700,1265184320,5950,5950,5950,5950,0
20230717,132600,1265184320,5950,5940,5950,5940,15
20230717,132500,1265095080,5950,5950,5950,5950,40
20230717,132400,1264857080,5950,5970,5970,5950,1464
20230717,132300,1256145350,5970,5970,5970,5970,302
20230717,132200,1254342410,5950,5960,5960,5950,289
20230717,132100,1252621550,5960,5960,5960,5960,100
20230717,132000,1252025550,5960,5960,5960,5960,266
20230717,131900,1250440190,5970,5970,5970,5970,181
20230717,131800,1249359620,5970,5970,5970,5970,20
20230717,131700,1249240220,5970,5950,5970,5950,3
20230717,131600,1249222340,5950,5950,5950,5950,23
20230717,131500,1249085490,5950,5950,5950,5950,409
20230717,131400,1246651940,5950,5950,5950,5950,4
20230717,131300,1246628140,5950,5970,5970,5950,493
20230717,131200,1243689510,5970,5970,5970,5970,302
20230717,131100,1241886570,5960,5960,5960,5960,16
20230717,131000,1241791210,5960,5960,5960,5960,10
20230717,130900,1241731610,5960,5960,5970,5960,405
20230717,130800,1239316490,5960,5960,5960,5960,0
20230717,130700,1239316490,5960,5970,5970,5960,250
20230717,130600,1237825490,5970,5970,5970,5970,29
20230717,130500,1237652360,5950,5960,5960,5950,40
20230717,130400,1237414340,5970,5960,5970,5950,436
20230717,130300,1234817090,5970,5970,5970,5970,0
20230717,130200,1234817090,5970,5970,5970,5970,7
20230717,130100,1234775300,5970,5970,5970,5970,0
20230717,130000,1234775300,5970,5970,5970,5970,0
20230717,125900,1234775300,5970,5960,5970,5950,291
20230717,125800,1233040860,5960,5960,5960,5960,27
20230717,125700,1232879940,5970,5970,5970,5970,126
20230717,125600,1232127720,5970,5970,5970,5970,15
20230717,125500,1232038170,5970,5970,5970,5970,1
20230717,125400,1232032200,5960,5960,5960,5960,4
20230717,125300,1232008360,5960,5960,5960,5960,0
20230717,125200,1232008360,5960,5960,5960,5960,1
20230717,125100,1232002400,5960,5970,5970,5960,125
20230717,125000,1231257160,5970,5970,5970,5970,6
20230717,124900,1231221340,5970,5970,5970,5970,31
20230717,124800,1231036270,5980,5980,5980,5980,0
20230717,124700,1231036270,5980,5980,5980,5980,0
20230717,124600,1231036270,5980,5980,5980,5980,0
20230717,124500,1231036270,5980,5980,5980,5980,2
20230717,124400,1231024310,5940,5940,5940,5940,2797
20230717,124300,1214410130,5940,5960,5960,5940,535
20230717,124200,1211228910,5960,5960,5960,5960,468
20230717,124100,1208439630,5970,5970,5970,5970,346
20230717,124000,1206374010,5980,5980,5980,5980,136
20230717,123900,1205560730,5980,5980,5980,5970,267
20230717,123800,1203964170,5980,5990,5990,5980,2057
20230717,123700,1191645300,5990,5990,5990,5990,402
20230717,123600,1189237320,5990,5990,6000,5980,2229
20230717,123500,1175887590,5990,5960,5990,5950,11509
20230717,123400,1107261680,5960,5960,5960,5960,273
20230717,123300,1105634600,5950,5950,5950,5950,0
20230717,123200,1105634600,5950,5950,5950,5950,33
20230717,123100,1105438250,5950,5950,5960,5950,248
20230717,123000,1103962640,5950,5950,5950,5950,250
20230717,122900,1102475140,5960,5960,5960,5960,0
20230717,122800,1102475140,5960,5960,5960,5960,120
20230717,122700,1101759940,5950,5950,5950,5950,2268
20230717,122600,1088265340,5950,5950,5950,5950,730
20230717,122500,1083921840,5950,5950,5950,5950,2270
20230717,122400,1070415340,5950,5950,5950,5950,730
20230717,122300,1066071840,5950,5950,5950,5950,4
20230717,122200,1066048040,5940,5940,5940,5940,87
20230717,122100,1065531260,5940,5940,5940,5940,1
20230717,122000,1065525320,5950,5950,5950,5950,80
20230717,121900,1065049320,5950,5950,5950,5950,135
20230717,121800,1064246070,5940,5940,5940,5940,44
20230717,121700,1063984710,5940,5940,5940,5940,6
20230717,121600,1063949070,5930,5940,5940,5930,1841
20230717,121500,1053023530,5940,5950,5950,5940,76
20230717,121400,1052571970,5960,5960,5960,5940,258
20230717,121300,1051034320,5960,5950,5960,5950,921
20230717,121200,1045545890,5960,5940,5960,5930,11
20230717,121100,1045480590,5960,5960,5960,5960,3
20230717,121000,1045462710,5960,5960,5960,5950,909
20230717,120900,1040045080,5960,5920,5960,5920,7525
20230717,120800,995341130,5920,5890,5920,5890,21
20230717,120700,995217410,5890,5890,5890,5890,0
20230717,120600,995217410,5890,5890,5890,5890,35
20230717,120500,995011260,5890,5890,5890,5890,356
20230717,120400,992914420,5920,5920,5920,5920,117
20230717,120300,992221780,5920,5920,5920,5920,0
20230717,120200,992221780,5920,5920,5920,5920,60
20230717,120100,991866580,5920,5900,5920,5900,98
20230717,120000,991287760,5900,5900,5900,5900,3
20230717,115900,991270060,5920,5920,5920,5920,30
20230717,115800,991092460,5920,5900,5920,5900,93
20230717,115700,990542040,5900,5910,5910,5900,72
20230717,115600,990116540,5910,5910,5910,5910,8
20230717,115500,990069260,5910,5920,5920,5910,5
20230717,115400,990039700,5880,5900,5900,5880,1657
20230717,115300,980280800,5920,5920,5920,5920,0
20230717,115200,980280800,5920,5900,5920,5900,13
20230717,115100,980204080,5920,5920,5920,5920,86
20230717,115000,979694960,5920,5920,5920,5920,0
20230717,114900,979694960,5920,5920,5920,5920,87
20230717,114800,979179920,5920,5900,5920,5900,263
20230717,114700,977628200,5920,5920,5920,5920,0
20230717,114600,977628200,5920,5910,5920,5900,385
20230717,114500,975356400,5920,5900,5920,5900,22
20230717,114400,975226560,5900,5900,5900,5900,100
20230717,114300,974636560,5910,5910,5920,5910,1526
20230717,114200,965617890,5920,5920,5920,5920,1
20230717,114100,965611970,5920,5910,5920,5910,36
20230717,114000,965399200,5910,5910,5910,5910,98
20230717,113900,964820020,5910,5910,5910,5910,2
20230717,113800,964808200,5900,5900,5900,5900,364
20230717,113700,962660600,5900,5900,5900,5900,100
20230717,113600,962070600,5920,5920,5920,5920,0
20230717,113500,962070600,5920,5920,5920,5920,2
20230717,113400,962058760,5920,5910,5920,5900,2138
20230717,113300,949444480,5930,5920,5930,5920,253
20230717,113200,947946710,5910,5920,5920,5910,437
20230717,113100,945361670,5930,5930,5930,5930,0
20230717,113000,945361670,5930,5930,5930,5920,1030
20230717,112900,939253940,5930,5930,5930,5930,0
20230717,112800,939253940,5930,5930,5930,5900,401
20230717,112700,936884990,5930,5920,5930,5920,3
20230717,112600,936867210,5900,5910,5910,5900,161
20230717,112500,935916150,5920,5920,5920,5920,65
20230717,112400,935531350,5930,5930,5930,5930,0
20230717,112300,935531350,5930,5910,5930,5900,1002
20230717,112200,929619470,5930,5910,5930,5900,2769
20230717,112100,913268150,5910,5930,5930,5910,29
20230717,112000,913096700,5930,5920,5930,5920,171
20230717,111900,912084370,5920,5920,5920,5920,74
20230717,111800,911646290,5920,5930,5930,5920,19
20230717,111700,911533780,5920,5920,5920,5920,80
20230717,111600,911060180,5920,5920,5920,5920,1
20230717,111500,911054260,5930,5930,5930,5930,141
20230717,111400,910218130,5930,5930,5930,5930,16
20230717,111300,910123250,5930,5930,5930,5930,121
20230717,111200,909405720,5920,5920,5920,5920,15
20230717,111100,909316920,5920,5920,5920,5920,326
20230717,111000,907387000,5920,5920,5920,5920,0
20230717,110900,907387000,5920,5910,5920,5910,1000
20230717,110800,901476960,5920,5920,5920,5920,0
20230717,110700,901476960,5920,5920,5920,5920,0
20230717,110600,901476960,5920,5920,5920,5920,0
20230717,110500,901476960,5920,5920,5920,5920,6
20230717,110400,901441440,5910,5920,5920,5910,2533
20230717,110300,886471390,5920,5920,5920,5920,141
20230717,110200,885636670,5910,5920,5920,5910,1174
20230717,110100,878696590,5910,5910,5910,5910,1
20230717,110000,878690680,5920,5920,5920,5920,705
20230717,105900,874517080,5940,5930,5940,5930,206
20230717,105800,873293490,5940,5940,5940,5940,2
20230717,105700,873281610,5920,5920,5920,5920,0
20230717,105600,873281610,5920,5920,5920,5920,3
20230717,105500,873263850,5940,5940,5940,5940,0
20230717,105400,873263850,5940,5940,5940,5940,3
20230717,105300,873246030,5940,5920,5940,5920,390
20230717,105200,870931200,5920,5940,5940,5920,121
20230717,105100,870214820,5920,5920,5920,5920,523
20230717,105000,867118660,5920,5930,5930,5920,221
20230717,104900,865808340,5930,5930,5930,5930,84
20230717,104800,865310220,5930,5930,5930,5930,407
20230717,104700,862896710,5940,5940,5940,5940,130
20230717,104600,862124510,5930,5930,5930,5930,43
20230717,104500,861869520,5930,5930,5930,5930,200
20230717,104400,860683520,5930,5940,5940,5930,102
20230717,104300,860078640,5940,5940,5940,5940,46
20230717,104200,859805400,5940,5940,5940,5940,637
20230717,104100,856021620,5940,5940,5940,5940,0
20230717,104000,856021620,5940,5940,5940,5940,0
20230717,103900,856021620,5940,5940,5940,5940,917
20230717,103800,850574640,5940,5940,5940,5940,50
20230717,103700,850277640,5940,5930,5940,5930,167
20230717,103600,849286660,5940,5940,5940,5940,46
20230717,103500,849013420,5930,5940,5940,5930,427
20230717,103400,846477340,5940,5940,5940,5940,18
20230717,103300,846370420,5950,5950,5950,5950,12
20230717,103200,846299020,5940,5930,5950,5930,606
20230717,103100,842697170,5930,5920,5930,5920,320
20230717,103000,840799770,5920,5920,5920,5920,676
20230717,102900,836797850,5920,5920,5920,5920,182
20230717,102800,835720410,5930,5930,5930,5930,139
20230717,102700,834896140,5930,5930,5930,5930,847
20230717,102600,829873430,5930,5940,5940,5930,361
20230717,102500,827731070,5950,5950,5950,5950,22
20230717,102400,827600170,5940,5950,5950,5940,729
20230717,102300,823269620,5950,5940,5950,5940,2575
20230717,102200,807970440,5950,5950,5950,5950,1000
20230717,102100,802020440,5950,5950,5950,5950,4
20230717,102000,801996640,5940,5940,5940,5940,42
20230717,101900,801747160,5950,5950,5950,5920,152
20230717,101800,800845800,5920,5920,5920,5920,2039
20230717,101700,788774920,5950,5950,5950,5950,66
20230717,101600,788382220,5920,5920,5920,5920,199
20230717,101500,787204140,5920,5920,5920,5920,457
20230717,101400,784498700,5920,5920,5920,5920,51
20230717,101300,784196780,5950,5930,5950,5920,686
20230717,101200,780121390,5930,5940,5940,5930,161
20230717,101100,779166650,5940,5940,5940,5940,10
20230717,101000,779107250,5950,5950,5950,5950,44
20230717,100900,778845450,5920,5920,5920,5920,1945
20230717,100800,767331050,5950,5950,5950,5950,169
20230717,100700,766325500,5920,5950,5950,5920,1576
20230717,100600,756978780,5960,5950,5960,5950,182
20230717,100500,755895040,5970,5940,5970,5920,1068
20230717,100400,749545880,5940,5950,5950,5940,100
20230717,100300,748951780,5950,5970,5980,5930,4552
20230717,100200,721901940,5980,5970,5990,5960,5183
20230717,100100,690972880,5960,5970,5980,5960,561
20230717,100000,687625800,5970,5970,5970,5960,1697
20230717,095900,677494720,5990,5970,5990,5970,385
20230717,095800,675192570,5990,5990,5990,5970,803
20230717,095700,670395680,5970,5990,5990,5970,1392
20230717,095600,662077490,5990,6000,6000,5980,3653
20230717,095500,640197230,6000,5990,6000,5980,2836
20230717,095400,623202410,5990,5980,6010,5980,16120
20230717,095300,526548620,5980,5920,6000,5920,13608
20230717,095200,445206500,5960,5910,5960,5900,4029
20230717,095100,421292130,5920,5900,5920,5900,276
20230717,095000,419660350,5900,5910,5910,5900,1567
20230717,094900,410407610,5910,5910,5920,5910,389
20230717,094800,408108580,5910,5910,5910,5910,289
20230717,094700,406400590,5920,5900,5920,5900,599
20230717,094600,402866450,5900,5900,5900,5900,600
20230717,094500,399326450,5900,5900,5900,5900,100
20230717,094400,398736450,5890,5920,5920,5890,3277
20230717,094300,379341680,5920,5920,5920,5920,0
20230717,094200,379341680,5920,5920,5920,5920,268
20230717,094100,377755120,5920,5920,5920,5920,420
20230717,094000,375268720,5920,5920,5930,5890,3713
20230717,093900,353344530,5920,5920,5920,5920,858
20230717,093800,348265170,5910,5930,5930,5910,1016
20230717,093700,342240540,5910,5940,5940,5910,904
20230717,093600,336878120,5940,5940,5940,5920,985
20230717,093500,331039540,5930,5930,5940,5930,4674
20230717,093400,303288970,5910,5920,5930,5910,1316
20230717,093300,295495370,5920,5910,5930,5910,2212
20230717,093200,282419120,5910,5900,5910,5900,120
20230717,093100,281710920,5910,5890,5910,5880,1199
20230717,093000,274648450,5900,5900,5900,5900,219
20230717,092900,273356350,5890,5890,5900,5890,4314
20230717,092800,247938500,5890,5890,5890,5890,1
20230717,092700,247932610,5880,5880,5880,5880,14
20230717,092600,247850290,5880,5880,5880,5880,178
20230717,092500,246803650,5890,5880,5890,5880,962
20230717,092400,241138970,5890,5890,5890,5890,166
20230717,092300,240161230,5890,5890,5890,5880,433
20230717,092200,237614180,5890,5890,5890,5880,57
20230717,092100,237278600,5890,5870,5890,5840,4460
20230717,092000,211094650,5870,5840,5870,5840,2358
20230717,091900,197284950,5840,5840,5840,5840,30
20230717,091800,197109750,5840,5840,5840,5840,65
20230717,091700,196730150,5860,5850,5860,5840,369
20230717,091600,194569810,5850,5820,5860,5820,6247
20230717,091500,158157550,5820,5830,5830,5820,2288
20230717,091400,144820260,5830,5830,5830,5830,433
20230717,091300,142295870,5820,5850,5850,5820,130
20230717,091200,141536270,5850,5850,5850,5850,350
20230717,091100,139488770,5820,5820,5820,5820,437
20230717,091000,136945430,5820,5830,5860,5810,424
20230717,090900,134481300,5830,5820,5830,5810,1539
20230717,090800,125534300,5820,5860,5860,5810,454
20230717,090700,122892460,5860,5810,5860,5810,675
20230717,090600,118964770,5810,5810,5820,5810,343
20230717,090500,116971550,5810,5790,5820,5790,1815
20230717,090400,106450950,5800,5790,5840,5780,3055
20230717,090300,88741210,5810,5810,5810,5780,3969
20230717,090200,65701330,5810,5820,5840,5780,4022
20230717,090100,42351650,5830,5880,5880,5830,1178
20230717,090000,35474350,5880,5850,5880,5820,6069