KissMeData/037270/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191200,3055595400,5640,5640,5640,5640,6741
20230717,191100,3055595400,5640,5640,5640,5640,0
20230717,191000,3055595400,5640,5640,5640,5640,0
20230717,190900,3055595400,5640,5640,5640,5640,0
20230717,190800,3055595400,5640,5640,5640,5640,0
20230717,190700,3055595400,5640,5640,5640,5640,0
20230717,190600,3055595400,5640,5640,5640,5640,0
20230717,190500,3055595400,5640,5640,5640,5640,0
20230717,190400,3055595400,5640,5640,5640,5640,0
20230717,190300,3055595400,5640,5640,5640,5640,0
20230717,190200,3055595400,5640,5640,5640,5640,0
20230717,190100,3055595400,5640,5640,5640,5640,0
20230717,190000,3055595400,5640,5640,5640,5640,0
20230717,185900,3055595400,5640,5640,5640,5640,0
20230717,185800,3055595400,5640,5640,5640,5640,0
20230717,185700,3055595400,5640,5640,5640,5640,0
20230717,185600,3055595400,5640,5640,5640,5640,0
20230717,185500,3055595400,5640,5640,5640,5640,0
20230717,185400,3055595400,5640,5640,5640,5640,0
20230717,185300,3055595400,5640,5640,5640,5640,0
20230717,185200,3055595400,5640,5640,5640,5640,0
20230717,185100,3055595400,5640,5640,5640,5640,0
20230717,185000,3055595400,5640,5640,5640,5640,0
20230717,184900,3055595400,5640,5640,5640,5640,0
20230717,184800,3055595400,5640,5640,5640,5640,0
20230717,184700,3055595400,5640,5640,5640,5640,0
20230717,184600,3055595400,5640,5640,5640,5640,0
20230717,184500,3055595400,5640,5640,5640,5640,0
20230717,184400,3055595400,5640,5640,5640,5640,0
20230717,184300,3055595400,5640,5640,5640,5640,0
20230717,184200,3055595400,5640,5640,5640,5640,6741
20230717,184100,3055595400,5640,5640,5640,5640,0
20230717,184000,3055595400,5640,5640,5640,5640,0
20230717,183900,3055595400,5640,5640,5640,5640,0
20230717,183800,3055595400,5640,5640,5640,5640,0
20230717,183700,3055595400,5640,5640,5640,5640,0
20230717,183600,3055595400,5640,5640,5640,5640,0
20230717,183500,3055595400,5640,5640,5640,5640,0
20230717,183400,3055595400,5640,5640,5640,5640,0
20230717,183300,3055595400,5640,5640,5640,5640,0
20230717,183200,3055595400,5640,5640,5640,5640,0
20230717,183100,3055595400,5640,5640,5640,5640,0
20230717,183000,3055595400,5640,5640,5640,5640,0
20230717,182900,3055595400,5640,5640,5640,5640,0
20230717,182800,3055595400,5640,5640,5640,5640,0
20230717,182700,3055595400,5640,5640,5640,5640,0
20230717,182600,3055595400,5640,5640,5640,5640,0
20230717,182500,3055595400,5640,5640,5640,5640,0
20230717,182400,3055595400,5640,5640,5640,5640,0
20230717,182300,3055595400,5640,5640,5640,5640,0
20230717,182200,3055595400,5640,5640,5640,5640,0
20230717,182100,3055595400,5640,5640,5640,5640,0
20230717,182000,3055595400,5640,5640,5640,5640,0
20230717,181900,3055595400,5640,5640,5640,5640,0
20230717,181800,3055595400,5640,5640,5640,5640,0
20230717,181700,3055595400,5640,5640,5640,5640,0
20230717,181600,3055595400,5640,5640,5640,5640,0
20230717,181500,3055595400,5640,5640,5640,5640,0
20230717,181400,3055595400,5640,5640,5640,5640,0
20230717,181300,3055595400,5640,5640,5640,5640,0
20230717,181200,3055595400,5640,5640,5640,5640,6741
20230717,181100,3055595400,5640,5640,5640,5640,0
20230717,181000,3055595400,5640,5640,5640,5640,0
20230717,180900,3055595400,5640,5640,5640,5640,0
20230717,180800,3055595400,5640,5640,5640,5640,0
20230717,180700,3055595400,5640,5640,5640,5640,0
20230717,180600,3055595400,5640,5640,5640,5640,0
20230717,180500,3055595400,5640,5640,5640,5640,0
20230717,180400,3055595400,5640,5640,5640,5640,0
20230717,180300,3055595400,5640,5640,5640,5640,0
20230717,180200,3055595400,5640,5640,5640,5640,0
20230717,180100,3055595400,5640,5640,5640,5640,0
20230717,180000,3055595400,5640,5640,5640,5640,0
20230717,175900,3055595400,5640,5640,5640,5640,0
20230717,175800,3055595400,5640,5640,5640,5640,0
20230717,175700,3055595400,5640,5640,5640,5640,0
20230717,175600,3055595400,5640,5640,5640,5640,0
20230717,175500,3055595400,5640,5640,5640,5640,0
20230717,175400,3055595400,5640,5640,5640,5640,0
20230717,175300,3055595400,5640,5640,5640,5640,0
20230717,175200,3055595400,5640,5640,5640,5640,0
20230717,175100,3055595400,5640,5640,5640,5640,0
20230717,175000,3055595400,5640,5640,5640,5640,0
20230717,174900,3055595400,5640,5640,5640,5640,0
20230717,174800,3055595400,5640,5640,5640,5640,0
20230717,174700,3055595400,5640,5640,5640,5640,0
20230717,174600,3055595400,5640,5640,5640,5640,0
20230717,174500,3055595400,5640,5640,5640,5640,0
20230717,174400,3055595400,5640,5640,5640,5640,0
20230717,174300,3055595400,5640,5640,5640,5640,0
20230717,174200,3055595400,5640,5640,5640,5640,6741
20230717,174100,3055595400,5640,5640,5640,5640,0
20230717,174000,3055595400,5640,5640,5640,5640,0
20230717,173900,3055595400,5640,5640,5640,5640,0
20230717,173800,3055595400,5640,5640,5640,5640,0
20230717,173700,3055595400,5640,5640,5640,5640,0
20230717,173600,3055595400,5640,5640,5640,5640,0
20230717,173500,3055595400,5640,5640,5640,5640,0
20230717,173400,3055595400,5640,5640,5640,5640,0
20230717,173300,3055595400,5640,5640,5640,5640,0
20230717,173200,3055595400,5640,5640,5640,5640,0
20230717,173100,3055595400,5640,5640,5640,5640,0
20230717,173000,3055595400,5640,5640,5640,5640,0
20230717,172900,3055595400,5640,5640,5640,5640,0
20230717,172800,3055595400,5640,5640,5640,5640,0
20230717,172700,3055595400,5640,5640,5640,5640,0
20230717,172600,3055595400,5640,5640,5640,5640,0
20230717,172500,3055595400,5640,5640,5640,5640,0
20230717,172400,3055595400,5640,5640,5640,5640,0
20230717,172300,3055595400,5640,5640,5640,5640,0
20230717,172200,3055595400,5640,5640,5640,5640,0
20230717,172100,3055595400,5640,5640,5640,5640,0
20230717,172000,3055595400,5640,5640,5640,5640,0
20230717,171900,3055595400,5640,5640,5640,5640,0
20230717,171800,3055595400,5640,5640,5640,5640,0
20230717,171700,3055595400,5640,5640,5640,5640,0
20230717,171600,3055595400,5640,5640,5640,5640,0
20230717,171500,3055595400,5640,5640,5640,5640,0
20230717,171400,3055595400,5640,5640,5640,5640,0
20230717,171300,3055595400,5640,5640,5640,5640,0
20230717,171200,3055595400,5640,5640,5640,5640,6741
20230717,171100,3055595400,5640,5640,5640,5640,0
20230717,171000,3055595400,5640,5640,5640,5640,0
20230717,170900,3055595400,5640,5640,5640,5640,0
20230717,170800,3055595400,5640,5640,5640,5640,0
20230717,170700,3055595400,5640,5640,5640,5640,0
20230717,170600,3055595400,5640,5640,5640,5640,0
20230717,170500,3055595400,5640,5640,5640,5640,0
20230717,170400,3055595400,5640,5640,5640,5640,0
20230717,170300,3055595400,5640,5640,5640,5640,0
20230717,170200,3055595400,5640,5640,5640,5640,0
20230717,170100,3055595400,5640,5640,5640,5640,0
20230717,170000,3055595400,5640,5640,5640,5640,0
20230717,165900,3055595400,5640,5640,5640,5640,0
20230717,165800,3055595400,5640,5640,5640,5640,0
20230717,165700,3055595400,5640,5640,5640,5640,0
20230717,165600,3055595400,5640,5640,5640,5640,0
20230717,165500,3055595400,5640,5640,5640,5640,0
20230717,165400,3055595400,5640,5640,5640,5640,0
20230717,165300,3055595400,5640,5640,5640,5640,0
20230717,165200,3055595400,5640,5640,5640,5640,0
20230717,165100,3055595400,5640,5640,5640,5640,0
20230717,165000,3055595400,5640,5640,5640,5640,0
20230717,164900,3055595400,5640,5640,5640,5640,0
20230717,164800,3055595400,5640,5640,5640,5640,0
20230717,164700,3055595400,5640,5640,5640,5640,0
20230717,164600,3055595400,5640,5640,5640,5640,0
20230717,164500,3055595400,5640,5640,5640,5640,0
20230717,164400,3055595400,5640,5640,5640,5640,0
20230717,164300,3055595400,5640,5640,5640,5640,0
20230717,164200,3055595400,5640,5640,5640,5640,6741
20230717,164100,3055595400,5640,5640,5640,5640,0
20230717,164000,3055595400,5640,5640,5640,5640,0
20230717,163900,3055595400,5640,5640,5640,5640,0
20230717,163800,3055595400,5640,5640,5640,5640,0
20230717,163700,3055595400,5640,5640,5640,5640,0
20230717,163600,3055595400,5640,5640,5640,5640,0
20230717,163500,3055595400,5640,5640,5640,5640,0
20230717,163400,3055595400,5640,5640,5640,5640,0
20230717,163300,3055595400,5640,5640,5640,5640,0
20230717,163200,3055595400,5640,5640,5640,5640,0
20230717,163100,3055595400,5640,5640,5640,5640,0
20230717,163000,3055595400,5640,5640,5640,5640,0
20230717,162900,3055595400,5640,5640,5640,5640,0
20230717,162800,3055595400,5640,5640,5640,5640,0
20230717,162700,3055595400,5640,5640,5640,5640,0
20230717,162600,3055595400,5640,5640,5640,5640,0
20230717,162500,3055595400,5640,5640,5640,5640,0
20230717,162400,3055595400,5640,5640,5640,5640,0
20230717,162300,3055595400,5640,5640,5640,5640,0
20230717,162200,3055595400,5640,5640,5640,5640,0
20230717,162100,3055595400,5640,5640,5640,5640,0
20230717,162000,3055595400,5640,5640,5640,5640,0
20230717,161900,3055595400,5640,5640,5640,5640,0
20230717,161800,3055595400,5640,5640,5640,5640,0
20230717,161700,3055595400,5640,5640,5640,5640,0
20230717,161600,3055595400,5640,5640,5640,5640,0
20230717,161500,3055595400,5640,5640,5640,5640,0
20230717,161400,3055595400,5640,5640,5640,5640,0
20230717,161300,3055595400,5640,5640,5640,5640,0
20230717,161200,3055595400,5640,5640,5640,5640,6741
20230717,161100,3055595400,5640,5640,5640,5640,0
20230717,161000,3055595400,5640,5640,5640,5640,0
20230717,160900,3055595400,5640,5640,5640,5640,0
20230717,160800,3055595400,5640,5640,5640,5640,0
20230717,160700,3055595400,5640,5640,5640,5640,0
20230717,160600,3055595400,5640,5640,5640,5640,0
20230717,160500,3055595400,5640,5640,5640,5640,0
20230717,160400,3055595400,5640,5640,5640,5640,0
20230717,160300,3055595400,5640,5640,5640,5640,0
20230717,160200,3055595400,5640,5640,5640,5640,0
20230717,160100,3055595400,5640,5640,5640,5640,0
20230717,160000,3055595400,5640,5640,5640,5640,0
20230717,155900,3055595400,5640,5640,5640,5640,0
20230717,155800,3055595400,5640,5640,5640,5640,0
20230717,155700,3055595400,5640,5640,5640,5640,0
20230717,155600,3055595400,5640,5640,5640,5640,0
20230717,155500,3055595400,5640,5640,5640,5640,0
20230717,155400,3055595400,5640,5640,5640,5640,0
20230717,155300,3055595400,5640,5640,5640,5640,0
20230717,155200,3055595400,5640,5640,5640,5640,0
20230717,155100,3055595400,5640,5640,5640,5640,0
20230717,155000,3055595400,5640,5640,5640,5640,0
20230717,154900,3055595400,5640,5640,5640,5640,0
20230717,154800,3055595400,5640,5640,5640,5640,0
20230717,154700,3055595400,5640,5640,5640,5640,0
20230717,154600,3055595400,5640,5640,5640,5640,0
20230717,154500,3055595400,5640,5640,5640,5640,0
20230717,154400,3055595400,5640,5640,5640,5640,0
20230717,154300,3055595400,5640,5640,5640,5640,0
20230717,154200,3055595400,5640,5640,5640,5640,6741
20230717,154100,3055595400,5640,5640,5640,5640,0
20230717,154000,3055595400,5640,5640,5640,5640,0
20230717,153900,3055595400,5640,5640,5640,5640,0
20230717,153800,3055595400,5640,5640,5640,5640,0
20230717,153700,3055595400,5640,5640,5640,5640,0
20230717,153600,3055595400,5640,5640,5640,5640,0
20230717,153500,3055595400,5640,5640,5640,5640,0
20230717,153400,3055595400,5640,5640,5640,5640,0
20230717,153300,3055595400,5640,5640,5640,5640,0
20230717,153200,3055595400,5640,5640,5640,5640,0
20230717,153100,3055595400,5640,5640,5640,5640,0
20230717,153000,3055595400,5640,5640,5640,5640,6741
20230717,152900,3017576160,5620,5620,5620,5620,0
20230717,152800,3017576160,5620,5620,5620,5620,0
20230717,152700,3017576160,5620,5620,5620,5620,0
20230717,152600,3017576160,5620,5620,5620,5620,0
20230717,152500,3017576160,5620,5620,5620,5620,0
20230717,152400,3017576160,5620,5620,5620,5620,0
20230717,152300,3017576160,5620,5620,5620,5620,0
20230717,152200,3017576160,5620,5620,5620,5620,0
20230717,152100,3017576160,5620,5620,5620,5620,0
20230717,152000,3017576160,5620,5620,5620,5620,0
20230717,151900,3017576160,5620,5620,5630,5620,835
20230717,151800,3012876560,5620,5620,5620,5620,864
20230717,151700,3008020880,5620,5620,5630,5620,523
20230717,151600,3005080700,5620,5620,5630,5620,1046
20230717,151500,2999202110,5610,5620,5620,5610,1305
20230717,151400,2991868350,5610,5620,5620,5610,553
20230717,151300,2988760820,5620,5610,5620,5610,104
20230717,151200,2988176690,5610,5610,5610,5610,128
20230717,151100,2987458610,5610,5610,5620,5610,621
20230717,151000,2983974790,5610,5610,5610,5600,1308
20230717,150900,2976638250,5600,5600,5610,5600,286
20230717,150800,2975036330,5600,5610,5620,5600,2124
20230717,150700,2963120810,5610,5620,5620,5610,4037
20230717,150600,2940471760,5620,5620,5630,5620,96
20230717,150500,2939932230,5620,5620,5630,5620,113
20230717,150400,2939296370,5620,5620,5620,5620,84
20230717,150300,2938824290,5620,5630,5630,5620,927
20230717,150200,2933610550,5620,5620,5620,5620,389
20230717,150100,2931424370,5620,5630,5630,5620,94
20230717,150000,2930895980,5630,5620,5630,5620,612
20230717,145900,2927456500,5610,5610,5610,5610,4025
20230717,145800,2904876250,5610,5620,5620,5610,5927
20230717,145700,2871625560,5620,5610,5620,5610,39
20230717,145600,2871406720,5620,5610,5620,5610,586
20230717,145500,2868118740,5620,5620,5620,5610,238
20230717,145400,2866781510,5610,5630,5630,5610,2697
20230717,145300,2851623100,5620,5620,5630,5620,2026
20230717,145200,2840236710,5620,5620,5630,5620,413
20230717,145100,2837915360,5630,5620,5630,5620,63
20230717,145000,2837561100,5620,5620,5630,5620,836
20230717,144900,2832862760,5630,5630,5630,5620,142
20230717,144800,2832063470,5620,5640,5640,5620,345
20230717,144700,2830124360,5620,5630,5640,5620,3895
20230717,144600,2808206490,5630,5640,5640,5630,57
20230717,144500,2807885550,5630,5650,5650,5630,133
20230717,144400,2807134760,5630,5640,5650,5630,947
20230717,144300,2801798010,5630,5630,5650,5630,36
20230717,144200,2801595290,5640,5640,5650,5640,2786
20230717,144100,2785880160,5650,5650,5650,5640,48
20230717,144000,2785609290,5640,5650,5650,5640,37
20230717,143900,2785400580,5640,5640,5650,5640,941
20230717,143800,2780091230,5650,5640,5650,5640,598
20230717,143700,2776712860,5650,5640,5650,5630,396
20230717,143600,2774478700,5640,5630,5640,5630,170
20230717,143500,2773521380,5640,5630,5640,5630,425
20230717,143400,2771124590,5630,5640,5640,5630,639
20230717,143300,2767520970,5640,5640,5640,5630,76
20230717,143200,2767092810,5630,5630,5630,5620,846
20230717,143100,2762330000,5620,5620,5630,5620,35
20230717,143000,2762133280,5620,5620,5640,5620,44
20230717,142900,2761885870,5620,5630,5630,5620,1188
20230717,142800,2755198770,5630,5630,5640,5620,205
20230717,142700,2754044770,5630,5620,5630,5620,162
20230717,142600,2753133190,5630,5630,5630,5620,39
20230717,142500,2752913960,5630,5630,5630,5620,95
20230717,142400,2752379440,5630,5630,5640,5630,259
20230717,142300,2750921070,5640,5630,5640,5630,38
20230717,142200,2750707090,5640,5630,5640,5630,645
20230717,142100,2747075720,5640,5630,5640,5630,32
20230717,142000,2746895410,5630,5650,5650,5630,41
20230717,141900,2746664440,5650,5650,5650,5630,39
20230717,141800,2746444770,5630,5640,5650,5630,307
20230717,141700,2744713700,5630,5640,5640,5630,36
20230717,141600,2744511000,5630,5640,5640,5620,86
20230717,141500,2744026470,5640,5630,5640,5610,9058
20230717,141400,2693156540,5630,5630,5640,5630,156
20230717,141300,2692278240,5640,5620,5640,5620,38
20230717,141200,2692064600,5630,5640,5640,5630,51
20230717,141100,2691777450,5630,5620,5640,5620,36
20230717,141000,2691574920,5620,5640,5640,5620,44
20230717,140900,2691327440,5620,5620,5650,5620,166
20230717,140800,2690393360,5650,5620,5650,5620,42
20230717,140700,2690156780,5620,5630,5650,5620,551
20230717,140600,2687054790,5620,5630,5630,5620,1561
20230717,140500,2678266840,5630,5630,5640,5630,50
20230717,140400,2677985170,5640,5650,5650,5640,737
20230717,140300,2673828380,5640,5650,5650,5640,51
20230717,140200,2673540710,5630,5630,5640,5630,894
20230717,140100,2668498880,5630,5630,5640,5630,43
20230717,140000,2668256700,5630,5640,5640,5630,53
20230717,135900,2667958260,5640,5630,5640,5630,36
20230717,135800,2667755550,5640,5630,5640,5630,443
20230717,135700,2665261370,5640,5630,5640,5630,53
20230717,135600,2664962930,5630,5630,5640,5630,54
20230717,135500,2664658840,5640,5640,5640,5630,73
20230717,135400,2664247280,5630,5630,5640,5630,51
20230717,135300,2663960120,5630,5640,5640,5630,188
20230717,135200,2662900140,5640,5640,5640,5630,751
20230717,135100,2658669830,5630,5640,5640,5630,173
20230717,135000,2657694590,5640,5640,5640,5630,277
20230717,134900,2656135040,5630,5640,5640,5630,54
20230717,134800,2655830920,5630,5640,5640,5630,551
20230717,134700,2652727230,5630,5640,5640,5630,68
20230717,134600,2652344350,5630,5630,5640,5630,50
20230717,134500,2652062750,5620,5630,5640,5620,701
20230717,134400,2648122030,5640,5630,5640,5630,86
20230717,134300,2647637830,5640,5630,5640,5620,2884
20230717,134200,2631417720,5620,5620,5630,5620,50
20230717,134100,2631136690,5620,5630,5630,5620,30
20230717,134000,2630968070,5630,5630,5630,5620,32
20230717,133900,2630788080,5620,5630,5630,5620,1038
20230717,133800,2624944480,5630,5630,5640,5630,152
20230717,133700,2624087530,5640,5640,5640,5630,243
20230717,133600,2622717350,5640,5640,5640,5630,53
20230717,133500,2622418910,5630,5640,5640,5630,690
20230717,133400,2618534120,5630,5630,5640,5630,36
20230717,133300,2618331420,5630,5640,5640,5630,116
20230717,133200,2617678210,5640,5640,5640,5620,584
20230717,133100,2614390510,5630,5620,5630,5620,546
20230717,133000,2611316870,5630,5620,5630,5620,61
20230717,132900,2610973930,5630,5610,5630,5610,347
20230717,132800,2609023920,5620,5610,5620,5610,51
20230717,132700,2608737640,5610,5620,5620,5610,39
20230717,132600,2608518770,5610,5610,5620,5610,348
20230717,132500,2606566390,5620,5620,5620,5610,988
20230717,132400,2601014160,5620,5620,5630,5620,38
20230717,132300,2600800570,5620,5620,5640,5620,1205
20230717,132200,2594028070,5620,5610,5620,5610,3318
20230717,132100,2575413940,5620,5640,5640,5610,1685
20230717,132000,2565944140,5630,5630,5640,5630,93
20230717,131900,2565420460,5630,5630,5650,5630,235
20230717,131800,2564097370,5630,5630,5650,5630,301
20230717,131700,2562399180,5630,5630,5640,5630,43
20230717,131600,2562157000,5640,5620,5640,5620,1110
20230717,131500,2555907840,5630,5620,5630,5610,1114
20230717,131400,2549647270,5620,5620,5630,5620,4446
20230717,131300,2524660420,5620,5630,5630,5620,168
20230717,131200,2523716130,5630,5640,5640,5630,4566
20230717,131100,2498009130,5640,5650,5650,5630,4997
20230717,131000,2469825360,5640,5640,5650,5640,52
20230717,130900,2469531900,5640,5640,5650,5640,153
20230717,130800,2468668960,5640,5650,5650,5640,415
20230717,130700,2466324550,5650,5650,5650,5640,58
20230717,130600,2465997020,5640,5640,5650,5640,18
20230717,130500,2465895470,5650,5650,5650,5650,13
20230717,130400,2465822020,5650,5650,5650,5650,54
20230717,130300,2465516920,5650,5650,5650,5650,3
20230717,130200,2465499970,5650,5650,5650,5650,11
20230717,130100,2465437820,5650,5650,5650,5650,3
20230717,130000,2465420870,5650,5670,5670,5650,5477
20230717,125900,2434430570,5670,5670,5670,5670,0
20230717,125800,2434430570,5670,5670,5670,5670,9
20230717,125700,2434379540,5670,5670,5670,5650,719
20230717,125600,2430308350,5670,5670,5670,5670,200
20230717,125500,2429174350,5650,5660,5660,5650,4009
20230717,125400,2406523350,5670,5670,5670,5660,992
20230717,125300,2400906420,5670,5660,5670,5660,155
20230717,125200,2400029020,5660,5660,5660,5650,2880
20230717,125100,2383735260,5660,5660,5660,5660,202
20230717,125000,2382591940,5660,5660,5660,5660,131
20230717,124900,2381850480,5660,5660,5660,5660,600
20230717,124800,2378454480,5660,5660,5670,5660,160
20230717,124700,2377547350,5670,5670,5670,5670,108
20230717,124600,2376934990,5660,5660,5660,5660,11
20230717,124500,2376872730,5670,5660,5670,5660,192
20230717,124400,2375784190,5660,5670,5670,5660,103
20230717,124300,2375201200,5670,5660,5670,5660,71
20230717,124200,2374798790,5660,5660,5660,5660,583
20230717,124100,2371499010,5660,5660,5660,5660,0
20230717,124000,2371499010,5660,5670,5670,5660,91
20230717,123900,2370983140,5670,5670,5670,5670,487
20230717,123800,2368221850,5670,5670,5670,5660,1819
20230717,123700,2357924280,5670,5670,5670,5670,0
20230717,123600,2357924280,5670,5660,5670,5660,349
20230717,123500,2355946460,5670,5670,5670,5670,827
20230717,123400,2351257370,5670,5670,5670,5670,48
20230717,123300,2350985210,5670,5670,5670,5670,680
20230717,123200,2347129610,5660,5660,5660,5660,500
20230717,123100,2344299610,5660,5660,5660,5660,185
20230717,123000,2343252510,5660,5660,5660,5660,612
20230717,122900,2339788590,5650,5660,5660,5650,95
20230717,122800,2339251390,5660,5660,5660,5660,960
20230717,122700,2333817790,5660,5660,5660,5660,593
20230717,122600,2330461410,5660,5670,5670,5660,396
20230717,122500,2328219030,5670,5670,5670,5670,129
20230717,122400,2327487600,5670,5670,5670,5670,222
20230717,122300,2326228860,5670,5670,5670,5670,22
20230717,122200,2326104120,5670,5670,5670,5670,116
20230717,122100,2325446400,5670,5670,5670,5670,214
20230717,122000,2324233020,5660,5660,5660,5660,1242
20230717,121900,2317203300,5660,5670,5670,5660,19
20230717,121800,2317095670,5670,5660,5670,5660,610
20230717,121700,2313642970,5660,5670,5670,5660,220
20230717,121600,2312397670,5670,5660,5680,5660,277
20230717,121500,2310827830,5660,5660,5660,5660,1020
20230717,121400,2305054630,5680,5670,5680,5670,342
20230717,121300,2303115480,5670,5680,5680,5670,1160
20230717,121200,2296538270,5670,5670,5670,5670,153
20230717,121100,2295670760,5670,5670,5670,5670,24
20230717,121000,2295534680,5670,5670,5670,5670,339
20230717,120900,2293612550,5680,5670,5680,5670,427
20230717,120800,2291190460,5670,5670,5670,5670,421
20230717,120700,2288803390,5670,5670,5670,5670,744
20230717,120600,2284584910,5670,5670,5670,5670,23
20230717,120500,2284454500,5670,5670,5670,5670,937
20230717,120400,2279141710,5670,5680,5680,5670,510
20230717,120300,2276248550,5670,5670,5670,5670,30
20230717,120200,2276078450,5670,5670,5670,5670,1
20230717,120100,2276072780,5680,5680,5680,5680,5
20230717,120000,2276044380,5680,5680,5680,5680,10
20230717,115900,2275987580,5680,5680,5680,5680,2
20230717,115800,2275976220,5680,5680,5680,5670,541
20230717,115700,2272906770,5680,5670,5680,5670,152
20230717,115600,2272044830,5670,5670,5670,5670,850
20230717,115500,2267225330,5670,5670,5680,5670,562
20230717,115400,2264038690,5670,5670,5670,5670,252
20230717,115300,2262609850,5670,5670,5670,5670,50
20230717,115200,2262326350,5670,5670,5670,5670,1332
20230717,115100,2254773910,5670,5670,5670,5670,81
20230717,115000,2254314640,5670,5680,5680,5670,16498
20230717,114900,2160770650,5680,5680,5680,5680,763
20230717,114800,2156436810,5690,5690,5690,5680,12818
20230717,114700,2083623010,5690,5700,5700,5690,2436
20230717,114600,2069761410,5710,5700,5710,5700,50
20230717,114500,2069476200,5700,5700,5710,5700,283
20230717,114400,2067862490,5700,5700,5700,5700,532
20230717,114300,2064830090,5700,5690,5700,5690,63
20230717,114200,2064471020,5690,5690,5690,5690,23
20230717,114100,2064340150,5700,5700,5700,5700,40
20230717,114000,2064112150,5700,5700,5700,5700,470
20230717,113900,2061433150,5700,5690,5700,5690,7
20230717,113800,2061393310,5690,5690,5690,5690,0
20230717,113700,2061393310,5690,5700,5700,5690,1001
20230717,113600,2055697610,5700,5710,5710,5700,7
20230717,113500,2055657660,5710,5700,5710,5690,687
20230717,113400,2051741650,5700,5700,5700,5700,1130
20230717,113300,2045300650,5700,5690,5700,5690,677
20230717,113200,2041448510,5690,5690,5700,5690,1661
20230717,113100,2031997370,5700,5700,5700,5700,93
20230717,113000,2031467270,5700,5700,5700,5700,15
20230717,112900,2031381770,5690,5700,5700,5690,210
20230717,112800,2030186770,5700,5700,5700,5700,130
20230717,112700,2029445770,5700,5700,5700,5700,360
20230717,112600,2027393770,5700,5700,5700,5700,781
20230717,112500,2022942070,5700,5700,5700,5700,63
20230717,112400,2022582970,5700,5710,5710,5700,144
20230717,112300,2021762060,5710,5700,5710,5700,110
20230717,112200,2021134160,5700,5700,5700,5700,783
20230717,112100,2016671060,5700,5700,5700,5700,42
20230717,112000,2016431660,5700,5710,5710,5700,483
20230717,111900,2013673740,5710,5710,5710,5710,374
20230717,111800,2011538200,5710,5710,5710,5710,101
20230717,111700,2010961490,5710,5710,5710,5710,571
20230717,111600,2007701080,5710,5700,5710,5700,1501
20230717,111500,1999130510,5690,5690,5690,5690,0
20230717,111400,1999130510,5690,5710,5710,5690,1434
20230717,111300,1990955570,5710,5700,5710,5700,2518
20230717,111200,1976602950,5690,5690,5690,5690,104
20230717,111100,1976011190,5700,5700,5700,5700,1
20230717,111000,1976005490,5680,5680,5680,5680,0
20230717,110900,1976005490,5680,5700,5700,5680,2632
20230717,110800,1961016780,5690,5680,5690,5680,634
20230717,110700,1957409920,5680,5690,5690,5680,90
20230717,110600,1956897920,5690,5690,5690,5690,0
20230717,110500,1956897920,5690,5690,5690,5680,418
20230717,110400,1954522500,5690,5690,5690,5690,10
20230717,110300,1954465600,5690,5680,5690,5680,655
20230717,110200,1950745190,5690,5690,5690,5690,59
20230717,110100,1950409480,5680,5690,5690,5680,2866
20230717,110000,1934102940,5690,5700,5700,5690,37
20230717,105900,1933892140,5700,5690,5700,5690,16
20230717,105800,1933801020,5700,5700,5700,5700,47
20230717,105700,1933533120,5700,5700,5700,5700,58
20230717,105600,1933202520,5690,5690,5690,5690,17
20230717,105500,1933105790,5700,5700,5700,5690,1677
20230717,105400,1923562620,5700,5700,5700,5700,5
20230717,105300,1923534120,5690,5690,5690,5690,19
20230717,105200,1923426010,5690,5690,5690,5690,73
20230717,105100,1923010640,5690,5690,5690,5690,348
20230717,105000,1921030520,5690,5690,5700,5690,501
20230717,104900,1918179780,5690,5700,5700,5680,576
20230717,104800,1914903120,5690,5710,5710,5690,14525
20230717,104700,1832180780,5700,5710,5710,5700,3493
20230717,104600,1812247120,5700,5710,5710,5700,1513
20230717,104500,1803621980,5710,5710,5710,5710,1
20230717,104400,1803616270,5710,5710,5710,5710,870
20230717,104300,1798648570,5710,5710,5720,5710,825
20230717,104200,1793933430,5710,5710,5710,5700,1067
20230717,104100,1787841160,5710,5710,5710,5710,50
20230717,104000,1787555660,5700,5700,5710,5700,2267
20230717,103900,1774633750,5700,5710,5710,5700,667
20230717,103800,1770831190,5700,5700,5700,5700,520
20230717,103700,1767867190,5700,5700,5710,5700,312
20230717,103600,1766088780,5700,5710,5710,5700,1912
20230717,103500,1755189260,5710,5700,5710,5700,1285
20230717,103400,1747863690,5700,5710,5710,5700,905
20230717,103300,1742705180,5710,5710,5710,5710,0
20230717,103200,1742705180,5710,5710,5710,5710,1925
20230717,103100,1731713430,5710,5720,5720,5710,2116
20230717,103000,1719610100,5720,5700,5720,5700,1015
20230717,102900,1713808780,5710,5710,5710,5700,4425
20230717,102800,1688584030,5710,5720,5720,5710,1140
20230717,102700,1682074620,5720,5710,5720,5710,2892
20230717,102600,1665559300,5710,5700,5710,5700,936
20230717,102500,1660223820,5700,5700,5700,5700,209
20230717,102400,1659032520,5700,5710,5710,5700,2085
20230717,102300,1647147690,5710,5710,5720,5700,989
20230717,102200,1641499160,5710,5710,5710,5710,323
20230717,102100,1639654830,5710,5720,5720,5710,3284
20230717,102000,1620903060,5710,5710,5720,5710,1006
20230717,101900,1615158700,5710,5710,5710,5710,696
20230717,101800,1611184540,5710,5710,5710,5710,1006
20230717,101700,1605440280,5710,5710,5720,5710,921
20230717,101600,1600179770,5710,5720,5720,5710,1389
20230717,101500,1592246840,5720,5720,5720,5710,4260
20230717,101400,1567892180,5720,5710,5720,5710,1694
20230717,101300,1558203200,5710,5720,5720,5710,851
20230717,101200,1553342490,5710,5730,5740,5710,6745
20230717,101100,1514715340,5720,5720,5730,5720,2920
20230717,101000,1498001660,5720,5720,5720,5710,4056
20230717,100900,1474802450,5720,5710,5720,5710,945
20230717,100800,1469402460,5710,5700,5710,5690,27067
20230717,100700,1314985010,5690,5690,5690,5680,1813
20230717,100600,1304669050,5690,5700,5700,5690,384
20230717,100500,1302481930,5700,5690,5700,5680,3682
20230717,100400,1281531800,5690,5680,5690,5680,727
20230717,100300,1277401340,5670,5680,5680,5670,782
20230717,100200,1272960400,5680,5670,5680,5670,122
20230717,100100,1272268550,5670,5680,5680,5670,167
20230717,100000,1271320100,5670,5670,5670,5670,400
20230717,095900,1269052100,5670,5670,5670,5660,1505
20230717,095800,1260532060,5670,5670,5670,5660,635
20230717,095700,1256931620,5670,5670,5670,5670,301
20230717,095600,1255224950,5670,5680,5680,5670,149
20230717,095500,1254380100,5680,5670,5690,5670,3746
20230717,095400,1233098060,5680,5680,5680,5680,681
20230717,095300,1229229980,5680,5680,5680,5670,7
20230717,095200,1229190230,5680,5680,5690,5680,3739
20230717,095100,1207952700,5680,5670,5680,5670,31
20230717,095000,1207776780,5680,5680,5680,5680,89
20230717,094900,1207271260,5680,5690,5690,5670,55
20230717,094800,1206958570,5690,5670,5690,5670,117
20230717,094700,1206295160,5680,5680,5690,5680,2265
20230717,094600,1193426960,5680,5680,5680,5680,137
20230717,094500,1192648800,5690,5670,5690,5670,4388
20230717,094400,1167747120,5670,5680,5680,5670,2410
20230717,094300,1154065560,5680,5670,5680,5670,3250
20230717,094200,1135607950,5670,5680,5680,5670,2666
20230717,094100,1120491660,5680,5680,5690,5670,238
20230717,094000,1119139950,5680,5690,5690,5670,583
20230717,093900,1115830500,5680,5690,5690,5680,4507
20230717,093800,1090190580,5690,5680,5690,5680,321
20230717,093700,1088366300,5680,5700,5700,5670,315
20230717,093600,1086577400,5670,5680,5700,5670,2085
20230717,093500,1074717910,5680,5680,5690,5680,97
20230717,093400,1074166750,5690,5690,5690,5680,10
20230717,093300,1074109880,5660,5680,5690,5660,1209
20230717,093200,1067246600,5680,5680,5680,5650,1315
20230717,093100,1059797500,5680,5700,5700,5650,14611
20230717,093000,976883380,5700,5700,5700,5700,1556
20230717,092900,968014180,5700,5700,5700,5690,704
20230717,092800,964004380,5690,5710,5710,5690,2155
20230717,092700,951729010,5710,5700,5720,5700,13605
20230717,092600,874087220,5700,5690,5700,5670,8372
20230717,092500,826493530,5680,5690,5690,5680,49
20230717,092400,826214740,5690,5680,5690,5670,4619
20230717,092300,799971080,5670,5670,5680,5670,1386
20230717,092200,792112380,5670,5670,5680,5670,2358
20230717,092100,778737770,5670,5670,5670,5660,2429
20230717,092000,764965390,5670,5670,5670,5660,534
20230717,091900,761938450,5670,5670,5670,5670,2005
20230717,091800,750570100,5670,5670,5680,5660,3610
20230717,091700,730106460,5670,5680,5680,5660,2250
20230717,091600,717339350,5670,5700,5700,5670,8798
20230717,091500,667304540,5700,5650,5700,5650,21855
20230717,091400,543114350,5660,5640,5660,5640,5180
20230717,091300,513866440,5630,5620,5630,5620,2519
20230717,091200,499689650,5610,5630,5630,5610,227
20230717,091100,498416160,5630,5610,5630,5610,8900
20230717,091000,448451600,5590,5610,5610,5590,16209
20230717,090900,357581160,5610,5620,5620,5610,2132
20230717,090800,345606180,5620,5620,5620,5620,679
20230717,090700,341790200,5620,5620,5620,5590,1955
20230717,090600,330821420,5580,5600,5630,5580,3754
20230717,090500,309821370,5600,5600,5620,5590,2793
20230717,090400,294151270,5590,5610,5610,5590,1765
20230717,090300,284281210,5610,5610,5620,5590,20030
20230717,090200,171934180,5610,5630,5640,5610,6315
20230717,090100,136397340,5630,5650,5660,5620,5383
20230717,090000,106086680,5650,5610,5650,5610,18895