KissMeData/396300/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,205600,869993520,5600,5600,5600,5600,4258
20230717,205500,869993520,5600,5600,5600,5600,0
20230717,205400,869993520,5600,5600,5600,5600,0
20230717,205300,869993520,5600,5600,5600,5600,0
20230717,205200,869993520,5600,5600,5600,5600,0
20230717,205100,869993520,5600,5600,5600,5600,0
20230717,205000,869993520,5600,5600,5600,5600,0
20230717,204900,869993520,5600,5600,5600,5600,0
20230717,204800,869993520,5600,5600,5600,5600,0
20230717,204700,869993520,5600,5600,5600,5600,0
20230717,204600,869993520,5600,5600,5600,5600,0
20230717,204500,869993520,5600,5600,5600,5600,0
20230717,204400,869993520,5600,5600,5600,5600,0
20230717,204300,869993520,5600,5600,5600,5600,0
20230717,204200,869993520,5600,5600,5600,5600,0
20230717,204100,869993520,5600,5600,5600,5600,0
20230717,204000,869993520,5600,5600,5600,5600,0
20230717,203900,869993520,5600,5600,5600,5600,0
20230717,203800,869993520,5600,5600,5600,5600,0
20230717,203700,869993520,5600,5600,5600,5600,0
20230717,203600,869993520,5600,5600,5600,5600,0
20230717,203500,869993520,5600,5600,5600,5600,0
20230717,203400,869993520,5600,5600,5600,5600,0
20230717,203300,869993520,5600,5600,5600,5600,0
20230717,203200,869993520,5600,5600,5600,5600,0
20230717,203100,869993520,5600,5600,5600,5600,0
20230717,203000,869993520,5600,5600,5600,5600,0
20230717,202900,869993520,5600,5600,5600,5600,0
20230717,202800,869993520,5600,5600,5600,5600,0
20230717,202700,869993520,5600,5600,5600,5600,0
20230717,202600,869993520,5600,5600,5600,5600,4258
20230717,202500,869993520,5600,5600,5600,5600,0
20230717,202400,869993520,5600,5600,5600,5600,0
20230717,202300,869993520,5600,5600,5600,5600,0
20230717,202200,869993520,5600,5600,5600,5600,0
20230717,202100,869993520,5600,5600,5600,5600,0
20230717,202000,869993520,5600,5600,5600,5600,0
20230717,201900,869993520,5600,5600,5600,5600,0
20230717,201800,869993520,5600,5600,5600,5600,0
20230717,201700,869993520,5600,5600,5600,5600,0
20230717,201600,869993520,5600,5600,5600,5600,0
20230717,201500,869993520,5600,5600,5600,5600,0
20230717,201400,869993520,5600,5600,5600,5600,0
20230717,201300,869993520,5600,5600,5600,5600,0
20230717,201200,869993520,5600,5600,5600,5600,0
20230717,201100,869993520,5600,5600,5600,5600,0
20230717,201000,869993520,5600,5600,5600,5600,0
20230717,200900,869993520,5600,5600,5600,5600,0
20230717,200800,869993520,5600,5600,5600,5600,0
20230717,200700,869993520,5600,5600,5600,5600,0
20230717,200600,869993520,5600,5600,5600,5600,0
20230717,200500,869993520,5600,5600,5600,5600,0
20230717,200400,869993520,5600,5600,5600,5600,0
20230717,200300,869993520,5600,5600,5600,5600,0
20230717,200200,869993520,5600,5600,5600,5600,0
20230717,200100,869993520,5600,5600,5600,5600,0
20230717,200000,869993520,5600,5600,5600,5600,0
20230717,195900,869993520,5600,5600,5600,5600,0
20230717,195800,869993520,5600,5600,5600,5600,0
20230717,195700,869993520,5600,5600,5600,5600,0
20230717,195600,869993520,5600,5600,5600,5600,4258
20230717,195500,869993520,5600,5600,5600,5600,0
20230717,195400,869993520,5600,5600,5600,5600,0
20230717,195300,869993520,5600,5600,5600,5600,0
20230717,195200,869993520,5600,5600,5600,5600,0
20230717,195100,869993520,5600,5600,5600,5600,0
20230717,195000,869993520,5600,5600,5600,5600,0
20230717,194900,869993520,5600,5600,5600,5600,0
20230717,194800,869993520,5600,5600,5600,5600,0
20230717,194700,869993520,5600,5600,5600,5600,0
20230717,194600,869993520,5600,5600,5600,5600,0
20230717,194500,869993520,5600,5600,5600,5600,0
20230717,194400,869993520,5600,5600,5600,5600,0
20230717,194300,869993520,5600,5600,5600,5600,0
20230717,194200,869993520,5600,5600,5600,5600,0
20230717,194100,869993520,5600,5600,5600,5600,0
20230717,194000,869993520,5600,5600,5600,5600,0
20230717,193900,869993520,5600,5600,5600,5600,0
20230717,193800,869993520,5600,5600,5600,5600,0
20230717,193700,869993520,5600,5600,5600,5600,0
20230717,193600,869993520,5600,5600,5600,5600,0
20230717,193500,869993520,5600,5600,5600,5600,0
20230717,193400,869993520,5600,5600,5600,5600,0
20230717,193300,869993520,5600,5600,5600,5600,0
20230717,193200,869993520,5600,5600,5600,5600,0
20230717,193100,869993520,5600,5600,5600,5600,0
20230717,193000,869993520,5600,5600,5600,5600,0
20230717,192900,869993520,5600,5600,5600,5600,0
20230717,192800,869993520,5600,5600,5600,5600,0
20230717,192700,869993520,5600,5600,5600,5600,0
20230717,192600,869993520,5600,5600,5600,5600,4258
20230717,192500,869993520,5600,5600,5600,5600,0
20230717,192400,869993520,5600,5600,5600,5600,0
20230717,192300,869993520,5600,5600,5600,5600,0
20230717,192200,869993520,5600,5600,5600,5600,0
20230717,192100,869993520,5600,5600,5600,5600,0
20230717,192000,869993520,5600,5600,5600,5600,0
20230717,191900,869993520,5600,5600,5600,5600,0
20230717,191800,869993520,5600,5600,5600,5600,0
20230717,191700,869993520,5600,5600,5600,5600,0
20230717,191600,869993520,5600,5600,5600,5600,0
20230717,191500,869993520,5600,5600,5600,5600,0
20230717,191400,869993520,5600,5600,5600,5600,0
20230717,191300,869993520,5600,5600,5600,5600,0
20230717,191200,869993520,5600,5600,5600,5600,0
20230717,191100,869993520,5600,5600,5600,5600,0
20230717,191000,869993520,5600,5600,5600,5600,0
20230717,190900,869993520,5600,5600,5600,5600,0
20230717,190800,869993520,5600,5600,5600,5600,0
20230717,190700,869993520,5600,5600,5600,5600,0
20230717,190600,869993520,5600,5600,5600,5600,0
20230717,190500,869993520,5600,5600,5600,5600,0
20230717,190400,869993520,5600,5600,5600,5600,0
20230717,190300,869993520,5600,5600,5600,5600,0
20230717,190200,869993520,5600,5600,5600,5600,0
20230717,190100,869993520,5600,5600,5600,5600,0
20230717,190000,869993520,5600,5600,5600,5600,0
20230717,185900,869993520,5600,5600,5600,5600,0
20230717,185800,869993520,5600,5600,5600,5600,0
20230717,185700,869993520,5600,5600,5600,5600,0
20230717,185600,869993520,5600,5600,5600,5600,4258
20230717,185500,869993520,5600,5600,5600,5600,0
20230717,185400,869993520,5600,5600,5600,5600,0
20230717,185300,869993520,5600,5600,5600,5600,0
20230717,185200,869993520,5600,5600,5600,5600,0
20230717,185100,869993520,5600,5600,5600,5600,0
20230717,185000,869993520,5600,5600,5600,5600,0
20230717,184900,869993520,5600,5600,5600,5600,0
20230717,184800,869993520,5600,5600,5600,5600,0
20230717,184700,869993520,5600,5600,5600,5600,0
20230717,184600,869993520,5600,5600,5600,5600,0
20230717,184500,869993520,5600,5600,5600,5600,0
20230717,184400,869993520,5600,5600,5600,5600,0
20230717,184300,869993520,5600,5600,5600,5600,0
20230717,184200,869993520,5600,5600,5600,5600,0
20230717,184100,869993520,5600,5600,5600,5600,0
20230717,184000,869993520,5600,5600,5600,5600,0
20230717,183900,869993520,5600,5600,5600,5600,0
20230717,183800,869993520,5600,5600,5600,5600,0
20230717,183700,869993520,5600,5600,5600,5600,0
20230717,183600,869993520,5600,5600,5600,5600,0
20230717,183500,869993520,5600,5600,5600,5600,0
20230717,183400,869993520,5600,5600,5600,5600,0
20230717,183300,869993520,5600,5600,5600,5600,0
20230717,183200,869993520,5600,5600,5600,5600,0
20230717,183100,869993520,5600,5600,5600,5600,0
20230717,183000,869993520,5600,5600,5600,5600,0
20230717,182900,869993520,5600,5600,5600,5600,0
20230717,182800,869993520,5600,5600,5600,5600,0
20230717,182700,869993520,5600,5600,5600,5600,0
20230717,182600,869993520,5600,5600,5600,5600,4258
20230717,182500,869993520,5600,5600,5600,5600,0
20230717,182400,869993520,5600,5600,5600,5600,0
20230717,182300,869993520,5600,5600,5600,5600,0
20230717,182200,869993520,5600,5600,5600,5600,0
20230717,182100,869993520,5600,5600,5600,5600,0
20230717,182000,869993520,5600,5600,5600,5600,0
20230717,181900,869993520,5600,5600,5600,5600,0
20230717,181800,869993520,5600,5600,5600,5600,0
20230717,181700,869993520,5600,5600,5600,5600,0
20230717,181600,869993520,5600,5600,5600,5600,0
20230717,181500,869993520,5600,5600,5600,5600,0
20230717,181400,869993520,5600,5600,5600,5600,0
20230717,181300,869993520,5600,5600,5600,5600,0
20230717,181200,869993520,5600,5600,5600,5600,0
20230717,181100,869993520,5600,5600,5600,5600,0
20230717,181000,869993520,5600,5600,5600,5600,0
20230717,180900,869993520,5600,5600,5600,5600,0
20230717,180800,869993520,5600,5600,5600,5600,0
20230717,180700,869993520,5600,5600,5600,5600,0
20230717,180600,869993520,5600,5600,5600,5600,0
20230717,180500,869993520,5600,5600,5600,5600,0
20230717,180400,869993520,5600,5600,5600,5600,0
20230717,180300,869993520,5600,5600,5600,5600,0
20230717,180200,869993520,5600,5600,5600,5600,0
20230717,180100,869993520,5600,5600,5600,5600,0
20230717,180000,869993520,5600,5600,5600,5600,0
20230717,175900,869993520,5600,5600,5600,5600,0
20230717,175800,869993520,5600,5600,5600,5600,0
20230717,175700,869993520,5600,5600,5600,5600,0
20230717,175600,869993520,5600,5600,5600,5600,4258
20230717,175500,869993520,5600,5600,5600,5600,0
20230717,175400,869993520,5600,5600,5600,5600,0
20230717,175300,869993520,5600,5600,5600,5600,0
20230717,175200,869993520,5600,5600,5600,5600,0
20230717,175100,869993520,5600,5600,5600,5600,0
20230717,175000,869993520,5600,5600,5600,5600,0
20230717,174900,869993520,5600,5600,5600,5600,0
20230717,174800,869993520,5600,5600,5600,5600,0
20230717,174700,869993520,5600,5600,5600,5600,0
20230717,174600,869993520,5600,5600,5600,5600,0
20230717,174500,869993520,5600,5600,5600,5600,0
20230717,174400,869993520,5600,5600,5600,5600,0
20230717,174300,869993520,5600,5600,5600,5600,0
20230717,174200,869993520,5600,5600,5600,5600,0
20230717,174100,869993520,5600,5600,5600,5600,0
20230717,174000,869993520,5600,5600,5600,5600,0
20230717,173900,869993520,5600,5600,5600,5600,0
20230717,173800,869993520,5600,5600,5600,5600,0
20230717,173700,869993520,5600,5600,5600,5600,0
20230717,173600,869993520,5600,5600,5600,5600,0
20230717,173500,869993520,5600,5600,5600,5600,0
20230717,173400,869993520,5600,5600,5600,5600,0
20230717,173300,869993520,5600,5600,5600,5600,0
20230717,173200,869993520,5600,5600,5600,5600,0
20230717,173100,869993520,5600,5600,5600,5600,0
20230717,173000,869993520,5600,5600,5600,5600,0
20230717,172900,869993520,5600,5600,5600,5600,0
20230717,172800,869993520,5600,5600,5600,5600,0
20230717,172700,869993520,5600,5600,5600,5600,0
20230717,172600,869993520,5600,5600,5600,5600,4258
20230717,172500,869993520,5600,5600,5600,5600,0
20230717,172400,869993520,5600,5600,5600,5600,0
20230717,172300,869993520,5600,5600,5600,5600,0
20230717,172200,869993520,5600,5600,5600,5600,0
20230717,172100,869993520,5600,5600,5600,5600,0
20230717,172000,869993520,5600,5600,5600,5600,0
20230717,171900,869993520,5600,5600,5600,5600,0
20230717,171800,869993520,5600,5600,5600,5600,0
20230717,171700,869993520,5600,5600,5600,5600,0
20230717,171600,869993520,5600,5600,5600,5600,0
20230717,171500,869993520,5600,5600,5600,5600,0
20230717,171400,869993520,5600,5600,5600,5600,0
20230717,171300,869993520,5600,5600,5600,5600,0
20230717,171200,869993520,5600,5600,5600,5600,0
20230717,171100,869993520,5600,5600,5600,5600,0
20230717,171000,869993520,5600,5600,5600,5600,0
20230717,170900,869993520,5600,5600,5600,5600,0
20230717,170800,869993520,5600,5600,5600,5600,0
20230717,170700,869993520,5600,5600,5600,5600,0
20230717,170600,869993520,5600,5600,5600,5600,0
20230717,170500,869993520,5600,5600,5600,5600,0
20230717,170400,869993520,5600,5600,5600,5600,0
20230717,170300,869993520,5600,5600,5600,5600,0
20230717,170200,869993520,5600,5600,5600,5600,0
20230717,170100,869993520,5600,5600,5600,5600,0
20230717,170000,869993520,5600,5600,5600,5600,0
20230717,165900,869993520,5600,5600,5600,5600,0
20230717,165800,869993520,5600,5600,5600,5600,0
20230717,165700,869993520,5600,5600,5600,5600,0
20230717,165600,869993520,5600,5600,5600,5600,4258
20230717,165500,869993520,5600,5600,5600,5600,0
20230717,165400,869993520,5600,5600,5600,5600,0
20230717,165300,869993520,5600,5600,5600,5600,0
20230717,165200,869993520,5600,5600,5600,5600,0
20230717,165100,869993520,5600,5600,5600,5600,0
20230717,165000,869993520,5600,5600,5600,5600,0
20230717,164900,869993520,5600,5600,5600,5600,0
20230717,164800,869993520,5600,5600,5600,5600,0
20230717,164700,869993520,5600,5600,5600,5600,0
20230717,164600,869993520,5600,5600,5600,5600,0
20230717,164500,869993520,5600,5600,5600,5600,0
20230717,164400,869993520,5600,5600,5600,5600,0
20230717,164300,869993520,5600,5600,5600,5600,0
20230717,164200,869993520,5600,5600,5600,5600,0
20230717,164100,869993520,5600,5600,5600,5600,0
20230717,164000,869993520,5600,5600,5600,5600,0
20230717,163900,869993520,5600,5600,5600,5600,0
20230717,163800,869993520,5600,5600,5600,5600,0
20230717,163700,869993520,5600,5600,5600,5600,0
20230717,163600,869993520,5600,5600,5600,5600,0
20230717,163500,869993520,5600,5600,5600,5600,0
20230717,163400,869993520,5600,5600,5600,5600,0
20230717,163300,869993520,5600,5600,5600,5600,0
20230717,163200,869993520,5600,5600,5600,5600,0
20230717,163100,869993520,5600,5600,5600,5600,0
20230717,163000,869993520,5600,5600,5600,5600,0
20230717,162900,869993520,5600,5600,5600,5600,0
20230717,162800,869993520,5600,5600,5600,5600,0
20230717,162700,869993520,5600,5600,5600,5600,0
20230717,162600,869993520,5600,5600,5600,5600,4258
20230717,162500,869993520,5600,5600,5600,5600,0
20230717,162400,869993520,5600,5600,5600,5600,0
20230717,162300,869993520,5600,5600,5600,5600,0
20230717,162200,869993520,5600,5600,5600,5600,0
20230717,162100,869993520,5600,5600,5600,5600,0
20230717,162000,869993520,5600,5600,5600,5600,0
20230717,161900,869993520,5600,5600,5600,5600,0
20230717,161800,869993520,5600,5600,5600,5600,0
20230717,161700,869993520,5600,5600,5600,5600,0
20230717,161600,869993520,5600,5600,5600,5600,0
20230717,161500,869993520,5600,5600,5600,5600,0
20230717,161400,869993520,5600,5600,5600,5600,0
20230717,161300,869993520,5600,5600,5600,5600,0
20230717,161200,869993520,5600,5600,5600,5600,0
20230717,161100,869993520,5600,5600,5600,5600,0
20230717,161000,869993520,5600,5600,5600,5600,0
20230717,160900,869993520,5600,5600,5600,5600,0
20230717,160800,869993520,5600,5600,5600,5600,0
20230717,160700,869993520,5600,5600,5600,5600,0
20230717,160600,869993520,5600,5600,5600,5600,0
20230717,160500,869993520,5600,5600,5600,5600,0
20230717,160400,869993520,5600,5600,5600,5600,0
20230717,160300,869993520,5600,5600,5600,5600,0
20230717,160200,869993520,5600,5600,5600,5600,0
20230717,160100,869993520,5600,5600,5600,5600,0
20230717,160000,869993520,5600,5600,5600,5600,0
20230717,155900,869993520,5600,5600,5600,5600,0
20230717,155800,869993520,5600,5600,5600,5600,0
20230717,155700,869993520,5600,5600,5600,5600,0
20230717,155600,869993520,5600,5600,5600,5600,4258
20230717,155500,869993520,5600,5600,5600,5600,0
20230717,155400,869993520,5600,5600,5600,5600,0
20230717,155300,869993520,5600,5600,5600,5600,0
20230717,155200,869993520,5600,5600,5600,5600,0
20230717,155100,869993520,5600,5600,5600,5600,0
20230717,155000,869993520,5600,5600,5600,5600,0
20230717,154900,869993520,5600,5600,5600,5600,0
20230717,154800,869993520,5600,5600,5600,5600,0
20230717,154700,869993520,5600,5600,5600,5600,0
20230717,154600,869993520,5600,5600,5600,5600,0
20230717,154500,869993520,5600,5600,5600,5600,0
20230717,154400,869993520,5600,5600,5600,5600,0
20230717,154300,869993520,5600,5600,5600,5600,0
20230717,154200,869993520,5600,5600,5600,5600,0
20230717,154100,869993520,5600,5600,5600,5600,0
20230717,154000,869993520,5600,5600,5600,5600,0
20230717,153900,869993520,5600,5600,5600,5600,0
20230717,153800,869993520,5600,5600,5600,5600,0
20230717,153700,869993520,5600,5600,5600,5600,0
20230717,153600,869993520,5600,5600,5600,5600,0
20230717,153500,869993520,5600,5600,5600,5600,0
20230717,153400,869993520,5600,5600,5600,5600,0
20230717,153300,869993520,5600,5600,5600,5600,0
20230717,153200,869993520,5600,5600,5600,5600,0
20230717,153100,869993520,5600,5600,5600,5600,0
20230717,153000,869993520,5600,5600,5600,5600,4258
20230717,152900,846148720,5610,5610,5610,5610,0
20230717,152800,846148720,5610,5610,5610,5610,0
20230717,152700,846148720,5610,5610,5610,5610,0
20230717,152600,846148720,5610,5610,5610,5610,0
20230717,152500,846148720,5610,5610,5610,5610,0
20230717,152400,846148720,5610,5610,5610,5610,0
20230717,152300,846148720,5610,5610,5610,5610,0
20230717,152200,846148720,5610,5610,5610,5610,0
20230717,152100,846148720,5610,5610,5610,5610,0
20230717,152000,846148720,5610,5610,5610,5610,0
20230717,151900,846148720,5610,5610,5610,5610,33
20230717,151800,845963590,5610,5620,5620,5610,13
20230717,151700,845890630,5620,5620,5620,5620,0
20230717,151600,845890630,5620,5620,5620,5620,314
20230717,151500,844125950,5620,5620,5620,5620,0
20230717,151400,844125950,5620,5620,5620,5620,0
20230717,151300,844125950,5620,5610,5620,5610,101
20230717,151200,843559330,5610,5610,5610,5610,200
20230717,151100,842437330,5610,5610,5610,5600,371
20230717,151000,840359020,5590,5600,5610,5590,2763
20230717,150900,824904210,5590,5600,5600,5590,4501
20230717,150800,799729810,5610,5610,5610,5600,1694
20230717,150700,790243390,5610,5610,5610,5610,0
20230717,150600,790243390,5610,5600,5610,5600,1021
20230717,150500,784521580,5600,5600,5600,5600,84
20230717,150400,784051180,5610,5610,5610,5610,15
20230717,150300,783967030,5610,5610,5610,5610,154
20230717,150200,783103090,5610,5600,5610,5600,4
20230717,150100,783080660,5610,5610,5610,5610,0
20230717,150000,783080660,5610,5600,5610,5600,769
20230717,145900,778773780,5610,5610,5610,5610,963
20230717,145800,773371350,5610,5620,5620,5610,108
20230717,145700,772765460,5600,5610,5610,5600,883
20230717,145600,767815320,5610,5620,5620,5610,90
20230717,145500,767310140,5620,5620,5620,5620,50
20230717,145400,767029140,5620,5620,5620,5620,1
20230717,145300,767023520,5620,5620,5620,5620,25
20230717,145200,766883020,5630,5630,5630,5630,6
20230717,145100,766849240,5630,5610,5630,5610,1066
20230717,145000,760853660,5630,5610,5630,5610,54
20230717,144900,760550660,5610,5620,5620,5610,1000
20230717,144800,754940540,5620,5630,5630,5620,85
20230717,144700,754462010,5630,5620,5630,5620,109
20230717,144600,753849420,5630,5630,5630,5620,311
20230717,144500,752100490,5620,5620,5620,5620,835
20230717,144400,747407790,5630,5630,5630,5630,2
20230717,144300,747396530,5630,5630,5630,5630,0
20230717,144200,747396530,5630,5630,5630,5630,0
20230717,144100,747396530,5630,5630,5630,5630,92
20230717,144000,746878570,5630,5630,5630,5630,10
20230717,143900,746822270,5630,5630,5630,5620,3
20230717,143800,746805390,5620,5630,5630,5620,310
20230717,143700,745062120,5620,5620,5620,5620,0
20230717,143600,745062120,5620,5630,5630,5620,120
20230717,143500,744386820,5620,5630,5630,5620,6
20230717,143400,744353090,5620,5620,5620,5620,1321
20230717,143300,736929070,5620,5620,5620,5620,1
20230717,143200,736923450,5610,5610,5610,5610,78
20230717,143100,736485870,5610,5610,5610,5610,5
20230717,143000,736457820,5610,5610,5610,5610,13
20230717,142900,736384890,5610,5610,5610,5610,14
20230717,142800,736306350,5610,5600,5620,5600,132
20230717,142700,735565060,5610,5610,5610,5610,12
20230717,142600,735497740,5610,5610,5620,5610,80
20230717,142500,735048390,5620,5610,5620,5610,44
20230717,142400,734801440,5610,5600,5610,5600,25
20230717,142300,734661320,5600,5610,5620,5600,112
20230717,142200,734032620,5600,5600,5600,5600,30
20230717,142100,733864620,5600,5600,5600,5600,25
20230717,142000,733724620,5600,5600,5600,5600,14
20230717,141900,733646220,5600,5600,5600,5600,23
20230717,141800,733517420,5600,5600,5600,5600,13
20230717,141700,733444620,5600,5600,5600,5600,26
20230717,141600,733299020,5600,5600,5600,5600,14
20230717,141500,733220620,5600,5600,5600,5600,25
20230717,141400,733080620,5600,5600,5600,5600,56
20230717,141300,732767020,5600,5600,5600,5600,472
20230717,141200,730123820,5600,5600,5610,5600,1917
20230717,141100,719369700,5610,5600,5610,5600,166
20230717,141000,718438610,5600,5600,5600,5600,189
20230717,140900,717380210,5600,5610,5610,5600,134
20230717,140800,716628810,5600,5620,5620,5600,235
20230717,140700,715310570,5610,5610,5620,5610,115
20230717,140600,714664420,5610,5610,5610,5610,26
20230717,140500,714518560,5610,5610,5610,5610,354
20230717,140400,712532620,5610,5610,5610,5610,511
20230717,140300,709665910,5610,5610,5610,5610,134
20230717,140200,708914170,5610,5620,5620,5610,63
20230717,140100,708560290,5610,5610,5620,5600,1105
20230717,140000,702362130,5610,5610,5610,5610,224
20230717,135900,701105490,5600,5600,5600,5600,25
20230717,135800,700965490,5600,5600,5600,5600,382
20230717,135700,698826290,5600,5610,5610,5590,338
20230717,135600,696931370,5600,5600,5600,5600,206
20230717,135500,695777770,5600,5600,5600,5600,11
20230717,135400,695716170,5600,5600,5600,5600,25
20230717,135300,695576170,5610,5610,5610,5590,15
20230717,135200,695492280,5590,5610,5610,5590,290
20230717,135100,693871120,5600,5600,5600,5600,111
20230717,135000,693249520,5600,5600,5610,5600,256
20230717,134900,691813620,5600,5590,5610,5590,25
20230717,134800,691673740,5610,5600,5610,5600,35
20230717,134700,691477730,5600,5590,5600,5590,73
20230717,134600,691069050,5600,5600,5600,5600,213
20230717,134500,689876250,5600,5600,5600,5600,25
20230717,134400,689736250,5600,5600,5600,5600,14
20230717,134300,689657850,5590,5600,5600,5590,24
20230717,134200,689523570,5600,5600,5600,5600,26
20230717,134100,689377970,5600,5600,5600,5600,412
20230717,134000,687070770,5600,5600,5600,5600,25
20230717,133900,686930770,5600,5600,5600,5600,17
20230717,133800,686835570,5600,5600,5600,5600,225
20230717,133700,685575570,5600,5600,5600,5600,11
20230717,133600,685513970,5600,5600,5600,5600,25
20230717,133500,685373970,5590,5600,5600,5590,1881
20230717,133400,674840510,5600,5600,5600,5600,83
20230717,133300,674375710,5600,5600,5600,5600,26
20230717,133200,674230110,5620,5610,5620,5610,1020
20230717,133100,668507820,5610,5610,5610,5610,25
20230717,133000,668367570,5610,5610,5610,5610,13
20230717,132900,668294640,5610,5610,5610,5610,325
20230717,132800,666471390,5600,5620,5620,5600,1538
20230717,132700,657828090,5620,5600,5620,5600,890
20230717,132600,652828470,5620,5600,5620,5600,247
20230717,132500,651445240,5600,5600,5600,5600,13
20230717,132400,651372440,5600,5620,5620,5600,350
20230717,132300,649408900,5610,5610,5610,5610,12
20230717,132200,649341580,5610,5610,5620,5610,26
20230717,132100,649195710,5610,5600,5610,5600,59
20230717,132000,648864860,5600,5610,5610,5600,25
20230717,131900,648724850,5600,5590,5600,5590,36
20230717,131800,648523490,5600,5610,5610,5600,2
20230717,131700,648512280,5590,5590,5590,5590,275
20230717,131600,646975030,5590,5590,5590,5590,12
20230717,131500,646907950,5590,5590,5600,5590,3985
20230717,131400,624601800,5610,5590,5610,5590,13
20230717,131300,624529110,5590,5590,5590,5590,49
20230717,131200,624255200,5590,5590,5620,5590,213
20230717,131100,623062770,5590,5590,5590,5590,26
20230717,131000,622917430,5600,5590,5600,5590,1013
20230717,130900,617244760,5590,5610,5610,5590,14
20230717,130800,617166480,5590,5590,5590,5590,25
20230717,130700,617026730,5600,5600,5600,5600,1013
20230717,130600,611353930,5600,5600,5600,5600,126
20230717,130500,610648330,5600,5600,5600,5600,11
20230717,130400,610586730,5600,5600,5600,5600,25
20230717,130300,610446730,5610,5610,5610,5610,912
20230717,130200,605330410,5610,5610,5610,5610,2012
20230717,130100,594043090,5610,5610,5610,5610,127
20230717,130000,593330620,5610,5610,5610,5610,11
20230717,125900,593268910,5610,5610,5630,5610,76
20230717,125800,592841530,5610,5610,5610,5610,216
20230717,125700,591629770,5610,5610,5610,5610,25
20230717,125600,591489520,5620,5620,5620,5610,621
20230717,125500,587999630,5620,5620,5620,5620,225
20230717,125400,586735130,5620,5610,5620,5610,25
20230717,125300,586594750,5610,5610,5610,5610,62
20230717,125200,586246930,5610,5610,5610,5610,27
20230717,125100,586095460,5630,5620,5630,5610,618
20230717,125000,582622260,5620,5620,5640,5610,33
20230717,124900,582436750,5610,5610,5610,5610,314
20230717,124800,580675210,5620,5620,5620,5610,89
20230717,124700,580175320,5640,5610,5640,5610,77
20230717,124600,579743010,5610,5610,5610,5610,13
20230717,124500,579670080,5620,5620,5620,5620,140
20230717,124400,578883280,5620,5620,5630,5620,29
20230717,124300,578720160,5620,5610,5620,5610,119
20230717,124200,578051520,5610,5620,5620,5610,416
20230717,124100,575713710,5620,5630,5630,5620,1192
20230717,124000,569011960,5630,5640,5640,5630,132
20230717,123900,568268750,5630,5630,5630,5630,115
20230717,123800,567621300,5630,5630,5630,5630,134
20230717,123700,566866880,5630,5630,5640,5630,432
20230717,123600,564434520,5630,5630,5630,5630,25
20230717,123500,564293770,5630,5630,5630,5630,13
20230717,123400,564220580,5640,5630,5650,5630,27
20230717,123300,564068320,5630,5630,5630,5630,23
20230717,123200,563938830,5630,5640,5640,5630,295
20230717,123100,562275180,5650,5640,5650,5640,175
20230717,123000,561288170,5650,5650,5650,5640,106
20230717,122900,560689400,5640,5640,5640,5640,40
20230717,122800,560463800,5640,5650,5650,5640,21
20230717,122700,560345260,5650,5640,5650,5640,27
20230717,122600,560192960,5640,5640,5640,5640,465
20230717,122500,557570360,5640,5640,5640,5640,425
20230717,122400,555173360,5640,5640,5640,5640,23
20230717,122300,555043640,5640,5640,5640,5640,83
20230717,122200,554575520,5650,5640,5650,5640,15
20230717,122100,554490910,5640,5640,5640,5630,1202
20230717,122000,547711650,5640,5640,5640,5640,2
20230717,121900,547700370,5640,5650,5650,5640,3
20230717,121800,547683440,5640,5640,5640,5640,2
20230717,121700,547672160,5650,5650,5650,5650,10
20230717,121600,547615660,5650,5640,5650,5640,1252
20230717,121500,540545360,5640,5640,5640,5640,100
20230717,121400,539981360,5640,5630,5640,5630,900
20230717,121300,534907360,5640,5640,5640,5640,200
20230717,121200,533779360,5640,5650,5650,5640,115
20230717,121100,533130750,5640,5640,5640,5640,1063
20230717,121000,527135430,5640,5640,5640,5640,0
20230717,120900,527135430,5640,5640,5640,5640,47
20230717,120800,526870350,5640,5640,5640,5640,125
20230717,120700,526165350,5630,5630,5630,5630,0
20230717,120600,526165350,5630,5630,5630,5630,5
20230717,120500,526137200,5630,5630,5630,5630,0
20230717,120400,526137200,5630,5630,5630,5630,107
20230717,120300,525534790,5630,5630,5630,5630,599
20230717,120200,522162420,5640,5630,5640,5630,401
20230717,120100,519901280,5630,5630,5640,5630,46
20230717,120000,519642200,5640,5640,5640,5640,1199
20230717,115900,512879840,5640,5640,5640,5640,100
20230717,115800,512315840,5650,5650,5650,5640,373
20230717,115700,510212100,5640,5650,5650,5640,183
20230717,115600,509179890,5640,5650,5650,5640,77
20230717,115500,508745590,5650,5650,5650,5650,26
20230717,115400,508598690,5650,5650,5650,5650,50
20230717,115300,508316190,5650,5650,5650,5650,100
20230717,115200,507751190,5650,5640,5650,5640,1070
20230717,115100,501716340,5640,5640,5640,5640,47
20230717,115000,501451260,5640,5640,5640,5640,54
20230717,114900,501146700,5640,5640,5640,5640,1
20230717,114800,501141060,5630,5630,5630,5630,56
20230717,114700,500825780,5630,5630,5630,5630,205
20230717,114600,499671630,5630,5630,5640,5630,64
20230717,114500,499311260,5640,5630,5640,5630,99
20230717,114400,498753680,5630,5630,5630,5630,4
20230717,114300,498731160,5640,5640,5640,5640,70
20230717,114200,498336360,5640,5630,5640,5630,4119
20230717,114100,475107170,5630,5630,5630,5630,551
20230717,114000,472005040,5630,5630,5630,5630,0
20230717,113900,472005040,5630,5640,5640,5630,12
20230717,113800,471937470,5630,5630,5640,5630,611
20230717,113700,468497530,5620,5620,5620,5620,3
20230717,113600,468480670,5610,5610,5610,5610,0
20230717,113500,468480670,5610,5630,5630,5610,170
20230717,113400,467524650,5620,5610,5620,5610,2298
20230717,113300,454614200,5590,5610,5610,5590,2409
20230717,113200,441144100,5620,5610,5620,5610,587
20230717,113100,437851010,5610,5610,5610,5610,653
20230717,113000,434187680,5620,5610,5620,5610,155
20230717,112900,433317330,5610,5610,5610,5610,11
20230717,112800,433255620,5620,5620,5620,5620,0
20230717,112700,433255620,5620,5620,5620,5620,1
20230717,112600,433250000,5610,5620,5620,5610,578
20230717,112500,430002640,5610,5620,5620,5610,112
20230717,112400,429373210,5620,5620,5620,5620,160
20230717,112300,428474010,5610,5600,5610,5600,3889
20230717,112200,406692560,5590,5590,5590,5590,173
20230717,112100,405725490,5590,5600,5600,5590,265
20230717,112000,404243760,5580,5580,5580,5580,610
20230717,111900,400839960,5590,5590,5590,5590,615
20230717,111800,397402110,5600,5590,5600,5590,2
20230717,111700,397390920,5600,5600,5600,5600,0
20230717,111600,397390920,5600,5600,5600,5600,2
20230717,111500,397379720,5580,5590,5590,5580,535
20230717,111400,394389420,5590,5590,5590,5590,1000
20230717,111300,388799420,5600,5600,5600,5600,361
20230717,111200,386777820,5610,5610,5610,5610,0
20230717,111100,386777820,5610,5590,5610,5590,4102
20230717,111000,363845610,5590,5590,5590,5590,14
20230717,110900,363767350,5590,5590,5590,5590,0
20230717,110800,363767350,5590,5600,5600,5590,145
20230717,110700,362956700,5600,5600,5600,5600,42
20230717,110600,362721500,5610,5610,5610,5610,0
20230717,110500,362721500,5610,5600,5610,5600,148
20230717,110400,361892680,5600,5600,5620,5600,592
20230717,110300,358577370,5610,5610,5610,5610,600
20230717,110200,355211370,5610,5610,5610,5600,7
20230717,110100,355172150,5610,5610,5610,5610,407
20230717,110000,352888880,5610,5600,5610,5600,1317
20230717,105900,345513180,5600,5600,5600,5600,0
20230717,105800,345513180,5600,5600,5600,5600,105
20230717,105700,344925180,5600,5600,5600,5600,0
20230717,105600,344925180,5600,5600,5600,5600,10
20230717,105500,344869180,5600,5580,5600,5580,2
20230717,105400,344858000,5580,5590,5590,5580,27
20230717,105300,344707220,5600,5580,5600,5580,630
20230717,105200,341186610,5580,5580,5580,5580,303
20230717,105100,339495870,5580,5580,5580,5580,1
20230717,105000,339490290,5560,5580,5580,5560,1303
20230717,104900,332227550,5590,5580,5590,5570,625
20230717,104800,328746210,5580,5580,5580,5580,70
20230717,104700,328355610,5580,5580,5580,5580,0
20230717,104600,328355610,5580,5580,5580,5580,456
20230717,104500,325811130,5580,5580,5580,5580,0
20230717,104400,325811130,5580,5580,5580,5580,879
20230717,104300,320906310,5590,5580,5600,5580,32
20230717,104200,320727220,5600,5600,5600,5600,2
20230717,104100,320716020,5600,5590,5600,5590,227
20230717,104000,319447080,5590,5590,5590,5590,0
20230717,103900,319447080,5590,5600,5600,5590,3
20230717,103800,319430300,5600,5590,5600,5590,163
20230717,103700,318519010,5590,5590,5590,5580,1054
20230717,103600,312627160,5580,5580,5580,5580,27
20230717,103500,312476500,5580,5590,5590,5580,1427
20230717,103400,304500900,5590,5590,5590,5580,518
20230717,103300,301610280,5590,5580,5590,5580,253
20230717,103200,300198530,5580,5580,5580,5580,142
20230717,103100,299406170,5580,5580,5580,5580,19
20230717,103000,299300150,5580,5570,5580,5570,830
20230717,102900,294671950,5570,5570,5570,5570,30
20230717,102800,294504850,5560,5560,5560,5560,1501
20230717,102700,286159290,5560,5550,5560,5550,24
20230717,102600,286026070,5550,5550,5550,5550,11
20230717,102500,285965020,5550,5550,5550,5550,116
20230717,102400,285321220,5560,5560,5560,5560,92
20230717,102300,284809700,5560,5560,5560,5560,2
20230717,102200,284798580,5560,5560,5560,5560,0
20230717,102100,284798580,5560,5560,5560,5560,10
20230717,102000,284742980,5560,5560,5560,5560,2
20230717,101900,284731860,5560,5540,5560,5540,557
20230717,101800,281635480,5560,5540,5560,5540,11
20230717,101700,281574340,5540,5540,5540,5540,191
20230717,101600,280516200,5540,5540,5540,5540,64
20230717,101500,280161640,5550,5550,5550,5550,183
20230717,101400,279145990,5550,5550,5550,5550,7
20230717,101300,279107140,5540,5550,5550,5540,157
20230717,101200,278236220,5550,5550,5550,5550,42
20230717,101100,278003120,5550,5550,5550,5550,390
20230717,101000,275838620,5550,5550,5550,5550,593
20230717,100900,272547470,5550,5550,5550,5550,225
20230717,100800,271298720,5560,5560,5560,5560,0
20230717,100700,271298720,5560,5560,5560,5560,6
20230717,100600,271265360,5540,5550,5550,5540,500
20230717,100500,268492570,5550,5550,5550,5550,20
20230717,100400,268381570,5550,5550,5550,5550,0
20230717,100300,268381570,5550,5550,5550,5550,88
20230717,100200,267893170,5550,5550,5550,5550,625
20230717,100100,264424420,5540,5540,5540,5540,2058
20230717,100000,253023100,5540,5540,5540,5540,3
20230717,095900,253006480,5540,5540,5540,5540,410
20230717,095800,250735080,5540,5530,5540,5520,502
20230717,095700,247964000,5530,5530,5530,5530,0
20230717,095600,247964000,5530,5530,5530,5530,115
20230717,095500,247328050,5530,5520,5530,5520,111
20230717,095400,246715150,5520,5530,5530,5520,561
20230717,095300,243614430,5520,5520,5520,5520,20
20230717,095200,243504030,5520,5520,5520,5520,48
20230717,095100,243239070,5520,5520,5520,5520,0
20230717,095000,243239070,5520,5530,5530,5520,6
20230717,094900,243205940,5530,5530,5530,5530,183
20230717,094800,242193950,5530,5530,5530,5530,301
20230717,094700,240529420,5540,5540,5540,5540,56
20230717,094600,240219180,5530,5530,5530,5530,322
20230717,094500,238438520,5530,5550,5550,5530,893
20230717,094400,233491140,5550,5550,5550,5550,0
20230717,094300,233491140,5550,5550,5550,5550,0
20230717,094200,233491140,5550,5560,5560,5550,578
20230717,094100,230283230,5560,5570,5570,5560,20
20230717,094000,230171930,5570,5560,5570,5560,14
20230717,093900,230093960,5580,5570,5580,5540,505
20230717,093800,227278260,5560,5540,5560,5540,524
20230717,093700,224366790,5550,5550,5550,5550,311
20230717,093600,222640740,5550,5540,5550,5540,437
20230717,093500,220219740,5540,5540,5540,5510,2102
20230717,093400,208574690,5540,5530,5540,5510,1014
20230717,093300,202968360,5510,5530,5530,5510,302
20230717,093200,201301750,5520,5520,5520,5520,10
20230717,093100,201246550,5530,5520,5530,5510,13
20230717,093000,201174890,5520,5520,5520,5520,0
20230717,092900,201174890,5520,5500,5520,5500,1526
20230717,092800,192760650,5500,5520,5520,5490,1081
20230717,092700,186814850,5520,5490,5520,5490,308
20230717,092600,185114930,5490,5500,5510,5490,2525
20230717,092500,171230180,5500,5500,5500,5500,350
20230717,092400,169305180,5500,5510,5510,5500,213
20230717,092300,168133630,5500,5500,5500,5500,1014
20230717,092200,162556630,5510,5520,5520,5510,553
20230717,092100,159507960,5540,5540,5540,5540,111
20230717,092000,158893020,5540,5540,5540,5540,3
20230717,091900,158876400,5520,5520,5520,5520,804
20230717,091800,154438320,5520,5510,5520,5510,2743
20230717,091700,139314960,5510,5490,5510,5490,3750
20230717,091600,118657700,5500,5500,5500,5500,206
20230717,091500,117524700,5500,5490,5500,5490,227
20230717,091400,116278270,5490,5510,5510,5490,1162
20230717,091300,109896730,5510,5510,5510,5510,76
20230717,091200,109477970,5510,5500,5510,5500,1330
20230717,091100,102152670,5490,5500,5500,5490,1557
20230717,091000,93604370,5500,5510,5510,5500,2029
20230717,090900,82435630,5520,5520,5520,5520,121
20230717,090800,81767710,5520,5500,5520,5500,31
20230717,090700,81597190,5490,5510,5510,5490,548
20230717,090600,78588350,5490,5580,5580,5490,4711
20230717,090500,52645900,5590,5500,5590,5500,516
20230717,090400,49797260,5500,5500,5520,5500,147
20230717,090300,48987880,5520,5530,5530,5500,5856
20230717,090200,16685420,5570,5540,5570,5540,310
20230717,090100,14967990,5540,5570,5610,5540,757
20230717,090000,10766870,5610,5620,5620,5570,1920