KissMeData/005290/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184200,36682299300,40150,40150,40150,40150,14928
20230717,184100,36682299300,40150,40150,40150,40150,0
20230717,184000,36682299300,40150,40150,40150,40150,0
20230717,183900,36682299300,40150,40150,40150,40150,0
20230717,183800,36682299300,40150,40150,40150,40150,0
20230717,183700,36682299300,40150,40150,40150,40150,0
20230717,183600,36682299300,40150,40150,40150,40150,0
20230717,183500,36682299300,40150,40150,40150,40150,0
20230717,183400,36682299300,40150,40150,40150,40150,0
20230717,183300,36682299300,40150,40150,40150,40150,0
20230717,183200,36682299300,40150,40150,40150,40150,0
20230717,183100,36682299300,40150,40150,40150,40150,0
20230717,183000,36682299300,40150,40150,40150,40150,0
20230717,182900,36682299300,40150,40150,40150,40150,0
20230717,182800,36682299300,40150,40150,40150,40150,0
20230717,182700,36682299300,40150,40150,40150,40150,0
20230717,182600,36682299300,40150,40150,40150,40150,0
20230717,182500,36682299300,40150,40150,40150,40150,0
20230717,182400,36682299300,40150,40150,40150,40150,0
20230717,182300,36682299300,40150,40150,40150,40150,0
20230717,182200,36682299300,40150,40150,40150,40150,0
20230717,182100,36682299300,40150,40150,40150,40150,0
20230717,182000,36682299300,40150,40150,40150,40150,0
20230717,181900,36682299300,40150,40150,40150,40150,0
20230717,181800,36682299300,40150,40150,40150,40150,0
20230717,181700,36682299300,40150,40150,40150,40150,0
20230717,181600,36682299300,40150,40150,40150,40150,0
20230717,181500,36682299300,40150,40150,40150,40150,0
20230717,181400,36682299300,40150,40150,40150,40150,0
20230717,181300,36682299300,40150,40150,40150,40150,0
20230717,181200,36682299300,40150,40150,40150,40150,14928
20230717,181100,36682299300,40150,40150,40150,40150,0
20230717,181000,36682299300,40150,40150,40150,40150,0
20230717,180900,36682299300,40150,40150,40150,40150,0
20230717,180800,36682299300,40150,40150,40150,40150,0
20230717,180700,36682299300,40150,40150,40150,40150,0
20230717,180600,36682299300,40150,40150,40150,40150,0
20230717,180500,36682299300,40150,40150,40150,40150,0
20230717,180400,36682299300,40150,40150,40150,40150,0
20230717,180300,36682299300,40150,40150,40150,40150,0
20230717,180200,36682299300,40150,40150,40150,40150,0
20230717,180100,36682299300,40150,40150,40150,40150,0
20230717,180000,36682299300,40150,40150,40150,40150,0
20230717,175900,36682299300,40150,40150,40150,40150,0
20230717,175800,36682299300,40150,40150,40150,40150,0
20230717,175700,36682299300,40150,40150,40150,40150,0
20230717,175600,36682299300,40150,40150,40150,40150,0
20230717,175500,36682299300,40150,40150,40150,40150,0
20230717,175400,36682299300,40150,40150,40150,40150,0
20230717,175300,36682299300,40150,40150,40150,40150,0
20230717,175200,36682299300,40150,40150,40150,40150,0
20230717,175100,36682299300,40150,40150,40150,40150,0
20230717,175000,36682299300,40150,40150,40150,40150,0
20230717,174900,36682299300,40150,40150,40150,40150,0
20230717,174800,36682299300,40150,40150,40150,40150,0
20230717,174700,36682299300,40150,40150,40150,40150,0
20230717,174600,36682299300,40150,40150,40150,40150,0
20230717,174500,36682299300,40150,40150,40150,40150,0
20230717,174400,36682299300,40150,40150,40150,40150,0
20230717,174300,36682299300,40150,40150,40150,40150,0
20230717,174200,36682299300,40150,40150,40150,40150,14928
20230717,174100,36682299300,40150,40150,40150,40150,0
20230717,174000,36682299300,40150,40150,40150,40150,0
20230717,173900,36682299300,40150,40150,40150,40150,0
20230717,173800,36682299300,40150,40150,40150,40150,0
20230717,173700,36682299300,40150,40150,40150,40150,0
20230717,173600,36682299300,40150,40150,40150,40150,0
20230717,173500,36682299300,40150,40150,40150,40150,0
20230717,173400,36682299300,40150,40150,40150,40150,0
20230717,173300,36682299300,40150,40150,40150,40150,0
20230717,173200,36682299300,40150,40150,40150,40150,0
20230717,173100,36682299300,40150,40150,40150,40150,0
20230717,173000,36682299300,40150,40150,40150,40150,0
20230717,172900,36682299300,40150,40150,40150,40150,0
20230717,172800,36682299300,40150,40150,40150,40150,0
20230717,172700,36682299300,40150,40150,40150,40150,0
20230717,172600,36682299300,40150,40150,40150,40150,0
20230717,172500,36682299300,40150,40150,40150,40150,0
20230717,172400,36682299300,40150,40150,40150,40150,0
20230717,172300,36682299300,40150,40150,40150,40150,0
20230717,172200,36682299300,40150,40150,40150,40150,0
20230717,172100,36682299300,40150,40150,40150,40150,0
20230717,172000,36682299300,40150,40150,40150,40150,0
20230717,171900,36682299300,40150,40150,40150,40150,0
20230717,171800,36682299300,40150,40150,40150,40150,0
20230717,171700,36682299300,40150,40150,40150,40150,0
20230717,171600,36682299300,40150,40150,40150,40150,0
20230717,171500,36682299300,40150,40150,40150,40150,0
20230717,171400,36682299300,40150,40150,40150,40150,0
20230717,171300,36682299300,40150,40150,40150,40150,0
20230717,171200,36682299300,40150,40150,40150,40150,14928
20230717,171100,36682299300,40150,40150,40150,40150,0
20230717,171000,36682299300,40150,40150,40150,40150,0
20230717,170900,36682299300,40150,40150,40150,40150,0
20230717,170800,36682299300,40150,40150,40150,40150,0
20230717,170700,36682299300,40150,40150,40150,40150,0
20230717,170600,36682299300,40150,40150,40150,40150,0
20230717,170500,36682299300,40150,40150,40150,40150,0
20230717,170400,36682299300,40150,40150,40150,40150,0
20230717,170300,36682299300,40150,40150,40150,40150,0
20230717,170200,36682299300,40150,40150,40150,40150,0
20230717,170100,36682299300,40150,40150,40150,40150,0
20230717,170000,36682299300,40150,40150,40150,40150,0
20230717,165900,36682299300,40150,40150,40150,40150,0
20230717,165800,36682299300,40150,40150,40150,40150,0
20230717,165700,36682299300,40150,40150,40150,40150,0
20230717,165600,36682299300,40150,40150,40150,40150,0
20230717,165500,36682299300,40150,40150,40150,40150,0
20230717,165400,36682299300,40150,40150,40150,40150,0
20230717,165300,36682299300,40150,40150,40150,40150,0
20230717,165200,36682299300,40150,40150,40150,40150,0
20230717,165100,36682299300,40150,40150,40150,40150,0
20230717,165000,36682299300,40150,40150,40150,40150,0
20230717,164900,36682299300,40150,40150,40150,40150,0
20230717,164800,36682299300,40150,40150,40150,40150,0
20230717,164700,36682299300,40150,40150,40150,40150,0
20230717,164600,36682299300,40150,40150,40150,40150,0
20230717,164500,36682299300,40150,40150,40150,40150,0
20230717,164400,36682299300,40150,40150,40150,40150,0
20230717,164300,36682299300,40150,40150,40150,40150,0
20230717,164200,36682299300,40150,40150,40150,40150,14928
20230717,164100,36682299300,40150,40150,40150,40150,0
20230717,164000,36682299300,40150,40150,40150,40150,0
20230717,163900,36682299300,40150,40150,40150,40150,0
20230717,163800,36682299300,40150,40150,40150,40150,0
20230717,163700,36682299300,40150,40150,40150,40150,0
20230717,163600,36682299300,40150,40150,40150,40150,0
20230717,163500,36682299300,40150,40150,40150,40150,0
20230717,163400,36682299300,40150,40150,40150,40150,0
20230717,163300,36682299300,40150,40150,40150,40150,0
20230717,163200,36682299300,40150,40150,40150,40150,0
20230717,163100,36682299300,40150,40150,40150,40150,0
20230717,163000,36682299300,40150,40150,40150,40150,0
20230717,162900,36682299300,40150,40150,40150,40150,0
20230717,162800,36682299300,40150,40150,40150,40150,0
20230717,162700,36682299300,40150,40150,40150,40150,0
20230717,162600,36682299300,40150,40150,40150,40150,0
20230717,162500,36682299300,40150,40150,40150,40150,0
20230717,162400,36682299300,40150,40150,40150,40150,0
20230717,162300,36682299300,40150,40150,40150,40150,0
20230717,162200,36682299300,40150,40150,40150,40150,0
20230717,162100,36682299300,40150,40150,40150,40150,0
20230717,162000,36682299300,40150,40150,40150,40150,0
20230717,161900,36682299300,40150,40150,40150,40150,0
20230717,161800,36682299300,40150,40150,40150,40150,0
20230717,161700,36682299300,40150,40150,40150,40150,0
20230717,161600,36682299300,40150,40150,40150,40150,0
20230717,161500,36682299300,40150,40150,40150,40150,0
20230717,161400,36682299300,40150,40150,40150,40150,0
20230717,161300,36682299300,40150,40150,40150,40150,0
20230717,161200,36682299300,40150,40150,40150,40150,14928
20230717,161100,36682299300,40150,40150,40150,40150,0
20230717,161000,36682299300,40150,40150,40150,40150,0
20230717,160900,36682299300,40150,40150,40150,40150,0
20230717,160800,36682299300,40150,40150,40150,40150,0
20230717,160700,36682299300,40150,40150,40150,40150,0
20230717,160600,36682299300,40150,40150,40150,40150,0
20230717,160500,36682299300,40150,40150,40150,40150,0
20230717,160400,36682299300,40150,40150,40150,40150,0
20230717,160300,36682299300,40150,40150,40150,40150,0
20230717,160200,36682299300,40150,40150,40150,40150,0
20230717,160100,36682299300,40150,40150,40150,40150,0
20230717,160000,36682299300,40150,40150,40150,40150,0
20230717,155900,36682299300,40150,40150,40150,40150,0
20230717,155800,36682299300,40150,40150,40150,40150,0
20230717,155700,36682299300,40150,40150,40150,40150,0
20230717,155600,36682299300,40150,40150,40150,40150,0
20230717,155500,36682299300,40150,40150,40150,40150,0
20230717,155400,36682299300,40150,40150,40150,40150,0
20230717,155300,36682299300,40150,40150,40150,40150,0
20230717,155200,36682299300,40150,40150,40150,40150,0
20230717,155100,36682299300,40150,40150,40150,40150,0
20230717,155000,36682299300,40150,40150,40150,40150,0
20230717,154900,36682299300,40150,40150,40150,40150,0
20230717,154800,36682299300,40150,40150,40150,40150,0
20230717,154700,36682299300,40150,40150,40150,40150,0
20230717,154600,36682299300,40150,40150,40150,40150,0
20230717,154500,36682299300,40150,40150,40150,40150,0
20230717,154400,36682299300,40150,40150,40150,40150,0
20230717,154300,36682299300,40150,40150,40150,40150,0
20230717,154200,36682299300,40150,40150,40150,40150,14928
20230717,154100,36682299300,40150,40150,40150,40150,0
20230717,154000,36682299300,40150,40150,40150,40150,0
20230717,153900,36682299300,40150,40150,40150,40150,0
20230717,153800,36682299300,40150,40150,40150,40150,0
20230717,153700,36682299300,40150,40150,40150,40150,0
20230717,153600,36682299300,40150,40150,40150,40150,0
20230717,153500,36682299300,40150,40150,40150,40150,0
20230717,153400,36682299300,40150,40150,40150,40150,0
20230717,153300,36682299300,40150,40150,40150,40150,0
20230717,153200,36682299300,40150,40150,40150,40150,0
20230717,153100,36682299300,40150,40150,40150,40150,0
20230717,153000,36682299300,40150,40150,40150,40150,14928
20230717,152900,36082940100,40200,40200,40200,40200,0
20230717,152800,36082940100,40200,40200,40200,40200,0
20230717,152700,36082940100,40200,40200,40200,40200,0
20230717,152600,36082940100,40200,40200,40200,40200,0
20230717,152500,36082940100,40200,40200,40200,40200,0
20230717,152400,36082940100,40200,40200,40200,40200,0
20230717,152300,36082940100,40200,40200,40200,40200,0
20230717,152200,36082940100,40200,40200,40200,40200,0
20230717,152100,36082940100,40200,40200,40200,40200,0
20230717,152000,36082940100,40200,40200,40200,40200,0
20230717,151900,36082940100,40200,40100,40200,40100,3161
20230717,151800,35956027450,40100,40100,40150,40050,2140
20230717,151700,35870207050,40100,40100,40150,40100,2163
20230717,151600,35783435550,40100,40100,40150,40100,2082
20230717,151500,35699887700,40150,40150,40150,40100,1600
20230717,151400,35635659700,40150,40100,40150,40100,496
20230717,151300,35615761050,40100,40150,40150,40100,660
20230717,151200,35589293900,40150,40150,40250,40100,3255
20230717,151100,35458521950,40150,40200,40250,40150,3042
20230717,151000,35336224700,40200,40050,40250,40000,11827
20230717,150900,34860850500,40100,39950,40100,39950,3841
20230717,150800,34707111100,39950,40000,40000,39950,2156
20230717,150700,34620977150,40000,40000,40000,39950,541
20230717,150600,34599346850,39950,40000,40000,39900,5329
20230717,150500,34386647850,39950,40000,40000,39950,373
20230717,150400,34371734050,39950,40000,40000,39950,560
20230717,150300,34349358750,39950,39950,40000,39950,917
20230717,150200,34312721950,39950,40000,40000,39950,2018
20230717,150100,34232020450,39950,40000,40000,39950,1482
20230717,150000,34172762250,40000,39950,40000,39900,509
20230717,145900,34152426350,39950,39950,40000,39950,1367
20230717,145800,34097795800,39950,39950,40000,39950,952
20230717,145700,34059740750,40000,39950,40000,39950,392
20230717,145600,34044077800,39950,39950,40000,39950,776
20230717,145500,34013068250,39950,39950,40000,39950,676
20230717,145400,33986055350,39950,40000,40000,39950,1902
20230717,145300,33910052450,39950,40000,40000,39950,589
20230717,145200,33886512400,40000,39950,40050,39950,750
20230717,145100,33856522550,39950,39950,40050,39950,718
20230717,145000,33827809200,39950,40050,40050,39950,902
20230717,144900,33791725450,40000,40000,40050,39950,559
20230717,144800,33769359700,40000,40000,40000,39950,435
20230717,144700,33751966350,39950,40000,40000,39950,853
20230717,144600,33717856050,40000,39950,40000,39950,1143
20230717,144500,33672137550,40000,40050,40050,39950,4452
20230717,144400,33494058850,40050,40000,40050,40000,913
20230717,144300,33457504350,40000,40000,40050,40000,753
20230717,144200,33427364200,40000,40000,40050,40000,789
20230717,144100,33395781400,40050,40150,40150,40000,1505
20230717,144000,33335506850,40100,40050,40150,40000,1494
20230717,143900,33275662450,40050,39950,40100,39950,2329
20230717,143800,33182427750,40000,40000,40000,39950,583
20230717,143700,33159128000,40000,40000,40000,39950,849
20230717,143600,33125179850,39950,39950,40000,39950,597
20230717,143500,33101326550,39950,39950,40000,39950,213
20230717,143400,33092812900,39950,39950,40000,39950,1398
20230717,143300,33036917750,40000,39950,40000,39950,290
20230717,143200,33025326550,39950,39950,40000,39900,527
20230717,143100,33004273500,39950,39950,40000,39950,326
20230717,143000,32991248200,39950,39950,39950,39900,1485
20230717,142900,32931950700,39900,39900,39950,39850,1080
20230717,142800,32888862100,39900,39850,39950,39850,1039
20230717,142700,32847431900,39900,39850,39900,39850,346
20230717,142600,32833633100,39900,39850,39900,39850,1461
20230717,142500,32775405850,39900,39850,39900,39850,402
20230717,142400,32759375450,39900,39850,39900,39850,939
20230717,142300,32721918900,39850,39900,39900,39850,722
20230717,142200,32693143650,39850,39850,39900,39850,387
20230717,142100,32677713400,39850,39900,39950,39850,644
20230717,142000,32652024650,39900,39900,39950,39900,634
20230717,141900,32626725200,39850,39900,39950,39850,3082
20230717,141800,32503841850,39900,39950,39950,39900,267
20230717,141700,32493181000,39950,39900,39950,39900,650
20230717,141600,32467224300,39900,39900,39950,39900,394
20230717,141500,32451495150,39900,39900,39950,39900,340
20230717,141400,32437924000,39900,39900,39950,39900,795
20230717,141300,32406187700,39900,39900,39950,39900,1130
20230717,141200,32361093550,39900,39900,39950,39900,898
20230717,141100,32325260100,39900,39900,39950,39900,1014
20230717,141000,32284797800,39900,39950,39950,39900,965
20230717,140900,32246290450,39900,39950,40000,39900,483
20230717,140800,32226996050,39950,39950,40000,39900,1029
20230717,140700,32185887200,39950,40000,40050,39950,2929
20230717,140600,32068796400,40000,40050,40100,40000,1312
20230717,140500,32016302900,40050,40050,40050,40000,316
20230717,140400,32003653100,40000,40000,40100,40000,495
20230717,140300,31983842900,40000,40100,40100,40000,1215
20230717,140200,31935177700,40100,40050,40100,40050,341
20230717,140100,31921512550,40050,40100,40100,40050,319
20230717,140000,31908730950,40050,40000,40100,40000,1347
20230717,135900,31854770800,40000,40000,40050,40000,964
20230717,135800,31816209700,40000,40000,40050,40000,205
20230717,135700,31808008050,40000,40000,40050,40000,213
20230717,135600,31799487850,40000,40000,40050,40000,1422
20230717,135500,31742595400,40000,40000,40050,40000,1609
20230717,135400,31678234750,40050,40000,40050,40000,352
20230717,135300,31664151650,40000,40050,40050,40000,1225
20230717,135200,31615122750,40050,40050,40100,40050,456
20230717,135100,31596859800,40050,40100,40100,40050,729
20230717,135000,31567663200,40050,40050,40100,40050,502
20230717,134900,31547542750,40050,40050,40100,40050,235
20230717,134800,31538130700,40050,40100,40100,40050,290
20230717,134700,31526512600,40100,40050,40100,40050,583
20230717,134600,31503162950,40050,40100,40150,40050,2305
20230717,134500,31410686750,40100,40150,40200,40100,601
20230717,134400,31386567600,40150,40150,40200,40150,1536
20230717,134300,31324841300,40150,40100,40200,40050,480
20230717,134200,31305581650,40050,40100,40150,40050,2146
20230717,134100,31219484200,40100,40100,40100,40100,150
20230717,134000,31213469200,40100,40100,40150,40100,294
20230717,133900,31201677700,40150,40000,40150,40000,2014
20230717,133800,31120897200,40000,40000,40000,40000,717
20230717,133700,31092217200,40000,40000,40100,39950,1690
20230717,133600,31024548250,39950,39950,40000,39950,284
20230717,133500,31013201550,39950,40000,40000,39950,329
20230717,133400,31000047800,39950,40000,40050,39950,330
20230717,133300,30986847400,40000,40150,40150,40000,2390
20230717,133200,30891185700,40100,40000,40150,40000,1490
20230717,133100,30831478250,40000,39900,40050,39900,5260
20230717,133000,30621318200,39900,39950,40000,39900,4535
20230717,132900,30440256250,39950,40050,40050,39950,2091
20230717,132800,30356615100,40000,40000,40050,40000,855
20230717,132700,30322378700,40000,40050,40100,40000,864
20230717,132600,30287775100,40050,40050,40100,40050,441
20230717,132500,30270102750,40050,40050,40100,40050,1355
20230717,132400,30215834900,40050,40050,40050,40000,2169
20230717,132300,30128983500,40050,40100,40100,40050,1024
20230717,132200,30087958400,40100,39950,40100,39950,913
20230717,132100,30051405200,39950,40000,40000,39950,2044
20230717,132000,29969721300,40000,40000,40000,39950,2016
20230717,131900,29889138800,40050,39850,40050,39850,2685
20230717,131800,29781925150,39850,39850,39900,39850,327
20230717,131700,29768892950,39850,39850,39900,39800,4778
20230717,131600,29578490800,39850,39850,39900,39850,200
20230717,131500,29570517900,39850,39850,39900,39850,394
20230717,131400,29554815200,39850,39850,39900,39850,767
20230717,131300,29524224250,39900,39900,39900,39850,491
20230717,131200,29504639650,39850,39700,39900,39650,5289
20230717,131100,29294161050,39700,39800,39800,39700,6133
20230717,131000,29050499400,39800,39950,39950,39800,14717
20230717,130900,28464280600,39950,39900,39950,39900,1030
20230717,130800,28423158550,39900,39950,39950,39900,640
20230717,130700,28397600650,39950,39900,39950,39900,1500
20230717,130600,28337722700,39950,39950,39950,39900,544
20230717,130500,28316011100,39950,39950,39950,39900,466
20230717,130400,28297402800,39900,39900,39950,39900,428
20230717,130300,28280312400,39900,39900,39950,39900,814
20230717,130200,28247812550,39900,39950,40000,39900,1808
20230717,130100,28175589200,39950,40000,40000,39950,714
20230717,130000,28147055350,40000,40000,40000,39950,745
20230717,125900,28117265800,40000,39900,40000,39900,464
20230717,125800,28098727900,39950,39950,40000,39900,1944
20230717,125700,28021073100,39950,39950,40000,39950,1889
20230717,125600,27945607100,39950,39950,40000,39950,258
20230717,125500,27935298850,39950,39950,40000,39950,981
20230717,125400,27896106850,39950,39950,40000,39950,559
20230717,125300,27873774100,39950,39950,39950,39950,742
20230717,125200,27844131200,39950,39950,40000,39900,1538
20230717,125100,27782684050,39950,39950,40000,39950,2589
20230717,125000,27679235200,39950,40000,40000,39950,676
20230717,124900,27652210950,40000,39950,40000,39950,1762
20230717,124800,27581783350,39950,40000,40050,39900,14972
20230717,124700,26983133250,40000,40000,40050,40000,1187
20230717,124600,26935650000,40050,40000,40050,40000,1601
20230717,124500,26871595600,40000,40100,40150,40000,10729
20230717,124400,26441669050,40100,40150,40150,40100,584
20230717,124300,26418244250,40100,40100,40150,40100,318
20230717,124200,26405490050,40100,40150,40150,40100,950
20230717,124100,26367349050,40150,40150,40150,40100,4496
20230717,124000,26186866300,40150,40150,40200,40150,509
20230717,123900,26166428500,40150,40200,40200,40150,1081
20230717,123800,26123011150,40200,40200,40250,40150,1617
20230717,123700,26058014100,40200,40200,40300,40200,367
20230717,123600,26043255900,40200,40250,40250,40200,389
20230717,123500,26027603200,40250,40200,40300,40200,1126
20230717,123400,25982296050,40200,40200,40250,40200,812
20230717,123300,25949643050,40200,40200,40250,40200,277
20230717,123200,25938506950,40200,40200,40250,40200,1454
20230717,123100,25879998700,40200,40250,40300,40200,384
20230717,123000,25864544900,40250,40250,40300,40250,2235
20230717,122900,25774582350,40250,40250,40300,40250,167
20230717,122800,25767858550,40250,40200,40300,40200,1743
20230717,122700,25697683700,40250,40200,40250,40200,156
20230717,122600,25691411500,40250,40200,40300,40200,1635
20230717,122500,25625597800,40250,40200,40250,40200,767
20230717,122400,25594760400,40200,40200,40250,40200,413
20230717,122300,25578157450,40200,40250,40250,40200,486
20230717,122200,25558606850,40250,40200,40250,40200,1484
20230717,122100,25498884750,40200,40200,40250,40200,974
20230717,122000,25459718950,40200,40250,40300,40200,627
20230717,121900,25434482100,40250,40200,40250,40200,1327
20230717,121800,25381083800,40200,40250,40250,40200,360
20230717,121700,25366603750,40250,40250,40250,40200,208
20230717,121600,25358238500,40200,40200,40250,40200,917
20230717,121500,25321372000,40200,40250,40250,40200,485
20230717,121400,25301863000,40250,40250,40300,40200,669
20230717,121300,25274948800,40250,40200,40300,40200,240
20230717,121200,25265288650,40250,40250,40250,40200,498
20230717,121100,25245249200,40200,40250,40250,40200,640
20230717,121000,25219508250,40200,40250,40300,40200,688
20230717,120900,25191821050,40250,40250,40250,40250,452
20230717,120800,25173628050,40250,40300,40350,40250,527
20230717,120700,25152392200,40300,40300,40350,40250,568
20230717,120600,25129505350,40250,40250,40300,40250,1395
20230717,120500,25073312450,40300,40250,40300,40250,770
20230717,120400,25042314850,40250,40250,40300,40250,536
20230717,120300,25020724600,40300,40300,40300,40250,320
20230717,120200,25007843300,40300,40250,40300,40250,296
20230717,120100,24995922450,40250,40250,40300,40250,376
20230717,120000,24980784550,40250,40200,40300,40200,1179
20230717,115900,24933366950,40250,40200,40250,40200,385
20230717,115800,24917886300,40200,40300,40350,40200,10491
20230717,115700,24495499800,40300,40300,40350,40300,1751
20230717,115600,24424930950,40350,40350,40350,40300,861
20230717,115500,24390197200,40300,40300,40350,40300,655
20230717,115400,24363792550,40300,40300,40350,40300,211
20230717,115300,24355284300,40300,40350,40350,40300,443
20230717,115200,24337409450,40350,40350,40400,40350,519
20230717,115100,24316467550,40350,40350,40400,40350,467
20230717,115000,24297621550,40350,40400,40400,40350,190
20230717,114900,24289946900,40350,40350,40400,40350,478
20230717,114800,24270658250,40350,40350,40400,40350,470
20230717,114700,24251687450,40350,40350,40400,40300,999
20230717,114600,24211371550,40400,40350,40400,40350,441
20230717,114500,24193572650,40400,40350,40400,40350,983
20230717,114400,24153870750,40350,40350,40400,40350,994
20230717,114300,24113750900,40350,40450,40450,40350,1086
20230717,114200,24069908900,40450,40400,40450,40400,627
20230717,114100,24044573050,40400,40450,40450,40400,2037
20230717,114000,23962270700,40400,40400,40450,40400,330
20230717,113900,23948931350,40400,40400,40400,40350,928
20230717,113800,23911451200,40400,40300,40400,40300,965
20230717,113700,23872533850,40300,40350,40350,40300,1361
20230717,113600,23817621750,40300,40300,40350,40300,281
20230717,113500,23806290500,40350,40300,40350,40300,763
20230717,113400,23775504750,40300,40300,40350,40300,405
20230717,113300,23759182600,40300,40350,40400,40300,2064
20230717,113200,23675901350,40350,40350,40400,40350,391
20230717,113100,23660122500,40350,40300,40400,40300,787
20230717,113000,23628377300,40300,40350,40400,40300,1512
20230717,112900,23567373100,40350,40350,40400,40350,443
20230717,112800,23549487850,40350,40400,40400,40350,462
20230717,112700,23530845750,40350,40350,40400,40350,1007
20230717,112600,23490205650,40350,40350,40400,40350,361
20230717,112500,23475637500,40400,40400,40400,40350,2177
20230717,112400,23387789300,40400,40400,40400,40350,990
20230717,112300,23347823900,40400,40400,40450,40400,963
20230717,112200,23308913500,40400,40400,40450,40400,909
20230717,112100,23272179750,40400,40400,40450,40400,592
20230717,112000,23248240800,40450,40450,40450,40400,1257
20230717,111900,23197431650,40400,40450,40450,40400,1514
20230717,111800,23136219350,40450,40450,40500,40450,328
20230717,111700,23122945350,40450,40450,40500,40450,1011
20230717,111600,23082042500,40450,40500,40500,40450,1218
20230717,111500,23032722250,40550,40500,40550,40500,1084
20230717,111400,22988770800,40500,40550,40600,40500,936
20230717,111300,22950851500,40550,40550,40600,40550,1153
20230717,111200,22904096650,40550,40600,40600,40550,241
20230717,111100,22894322550,40600,40650,40650,40550,1313
20230717,111000,22841008700,40650,40650,40700,40600,577
20230717,110900,22817554600,40650,40650,40700,40650,1378
20230717,110800,22761513650,40650,40550,40650,40500,3874
20230717,110700,22604224350,40550,40500,40600,40500,477
20230717,110600,22584881350,40500,40400,40500,40400,265
20230717,110500,22574163500,40400,40550,40600,40400,9576
20230717,110400,22186601900,40550,40600,40650,40550,1103
20230717,110300,22141822050,40600,40550,40650,40550,868
20230717,110200,22106589200,40550,40600,40600,40550,254
20230717,110100,22096286250,40600,40550,40600,40550,584
20230717,110000,22072600550,40550,40550,40600,40550,1006
20230717,105900,22031788750,40550,40650,40700,40550,953
20230717,105800,21993092950,40650,40650,40700,40650,3970
20230717,105700,21831683250,40700,40750,40750,40650,6838
20230717,105600,21553291800,40750,40700,40800,40700,6882
20230717,105500,21272979700,40650,40550,40700,40550,3440
20230717,105400,21133219050,40550,40550,40600,40550,1691
20230717,105300,21064644900,40500,40450,40500,40400,1445
20230717,105200,21006149000,40450,40450,40450,40400,1524
20230717,105100,20944509500,40450,40400,40450,40400,898
20230717,105000,20908193750,40400,40400,40450,40400,481
20230717,104900,20888755700,40400,40400,40450,40400,211
20230717,104800,20880231200,40400,40400,40450,40400,227
20230717,104700,20871060100,40400,40400,40450,40350,1223
20230717,104600,20821651850,40400,40400,40450,40400,1342
20230717,104500,20767405050,40400,40400,40450,40400,517
20230717,104400,20746516150,40400,40400,40450,40400,677
20230717,104300,20719154150,40400,40450,40450,40350,4183
20230717,104200,20550112250,40450,40550,40600,40450,3774
20230717,104100,20397188800,40600,40500,40600,40500,575
20230717,104000,20373885500,40550,40450,40550,40450,750
20230717,103900,20343517250,40500,40500,40600,40400,4910
20230717,103800,20144811400,40500,40550,40550,40400,4377
20230717,103700,19967647150,40550,40500,40550,40500,1535
20230717,103600,19905423200,40500,40600,40650,40500,5949
20230717,103500,19664063650,40600,40650,40650,40550,2163
20230717,103400,19576235500,40600,40650,40650,40600,1099
20230717,103300,19531595650,40600,40650,40650,40600,1317
20230717,103200,19478096200,40600,40650,40700,40600,879
20230717,103100,19442370600,40600,40650,40700,40600,3416
20230717,103000,19303619300,40650,40650,40700,40650,1223
20230717,102900,19253876150,40650,40600,40700,40600,3061
20230717,102800,19129387250,40650,40550,40650,40500,1099
20230717,102700,19084787700,40500,40500,40550,40450,1023
20230717,102600,19043357150,40550,40550,40600,40500,2832
20230717,102500,18928584800,40550,40600,40650,40550,4713
20230717,102400,18737323400,40600,40650,40650,40600,1442
20230717,102300,18678739950,40600,40650,40700,40600,5555
20230717,102200,18453057550,40650,40700,40700,40650,4581
20230717,102100,18266636050,40700,40650,40700,40600,5797
20230717,102000,18030862950,40600,40650,40650,40600,1845
20230717,101900,17955942950,40650,40600,40650,40600,4209
20230717,101800,17785042550,40600,40500,40600,40500,2884
20230717,101700,17668024100,40500,40400,40500,40400,2809
20230717,101600,17554381200,40450,40350,40450,40350,3120
20230717,101500,17428358800,40400,40400,40450,40400,1332
20230717,101400,17374536750,40400,40450,40450,40400,1564
20230717,101300,17311347500,40400,40300,40400,40300,1101
20230717,101200,17266903700,40350,40350,40350,40300,641
20230717,101100,17241064600,40300,40300,40350,40250,1141
20230717,101000,17195081450,40300,40350,40350,40250,4927
20230717,100900,16996462800,40400,40400,40450,40350,1813
20230717,100800,16923216750,40400,40400,40450,40400,1021
20230717,100700,16881963600,40400,40400,40450,40400,2355
20230717,100600,16786817650,40400,40500,40500,40400,1458
20230717,100500,16727849950,40500,40700,40700,40400,8281
20230717,100400,16392215600,40700,40700,40750,40650,1782
20230717,100300,16319693200,40700,40700,40800,40550,14707
20230717,100200,15721032950,40700,40450,40700,40450,9630
20230717,100100,15330446200,40450,40450,40500,40400,3683
20230717,100000,15181413400,40450,40450,40500,40400,1107
20230717,095900,15136644450,40450,40450,40450,40400,1101
20230717,095800,15092131700,40450,40400,40450,40400,2172
20230717,095700,15004298300,40400,40400,40500,40400,2749
20230717,095600,14893118400,40450,40250,40450,40250,2725
20230717,095500,14783242050,40250,40250,40300,40200,2775
20230717,095400,14671617150,40200,40150,40250,40150,3923
20230717,095300,14513823700,40150,40200,40200,40150,1533
20230717,095200,14452245150,40150,40250,40250,40150,3628
20230717,095100,14306483100,40200,40200,40250,40150,2124
20230717,095000,14221089400,40200,40150,40200,40150,853
20230717,094900,14186832400,40200,40300,40300,40150,1595
20230717,094800,14122725100,40300,40350,40350,40200,5814
20230717,094700,13888698050,40350,40450,40500,40350,1765
20230717,094600,13817394050,40500,40400,40500,40250,4965
20230717,094500,13616631000,40400,40400,40450,40250,2558
20230717,094400,13513391900,40400,40400,40450,40350,2998
20230717,094300,13392298750,40450,40300,40450,40300,1904
20230717,094200,13315455450,40300,40400,40450,40300,2366
20230717,094100,13219957450,40450,40400,40450,40200,3955
20230717,094000,13060286150,40300,40150,40450,40150,4719
20230717,093900,12870106350,40150,40300,40300,40150,3460
20230717,093800,12730951650,40300,40500,40500,40250,8621
20230717,093700,12383257150,40500,40550,40550,40500,1001
20230717,093600,12342714150,40450,40500,40600,40450,6500
20230717,093500,12079320050,40500,40350,40500,40350,2223
20230717,093400,11989475450,40300,40200,40300,40150,1946
20230717,093300,11911222500,40150,40250,40250,40150,3739
20230717,093200,11760893700,40300,40300,40350,40250,3128
20230717,093100,11634905650,40350,40250,40350,40200,2676
20230717,093000,11527127800,40250,40250,40250,40200,6426
20230717,092900,11268561550,40250,40400,40400,40250,7498
20230717,092800,10966373950,40400,40350,40400,40350,2702
20230717,092700,10857263450,40350,40650,40650,40350,14080
20230717,092600,10287213300,40600,40750,40850,40550,12628
20230717,092500,9773072800,40800,40650,40850,40650,9097
20230717,092400,9402457150,40700,40500,40700,40500,12580
20230717,092300,8892130300,40500,40350,40600,40350,11016
20230717,092200,8445677150,40350,40600,40600,40350,19348
20230717,092100,7662773200,40600,40500,40650,40500,12689
20230717,092000,7148059650,40550,40400,40550,40400,4434
20230717,091900,6968463350,40400,40300,40500,40300,4538
20230717,091800,6785239300,40300,40400,40400,40300,4535
20230717,091700,6602207600,40400,40250,40550,40200,7298
20230717,091600,6307511000,40200,40150,40200,40100,12996
20230717,091500,5785469750,40150,40150,40200,40100,6663
20230717,091400,5517965800,40100,40050,40150,40050,4219
20230717,091300,5348821500,40050,40050,40150,39950,9004
20230717,091200,4988027600,40050,40050,40050,39900,5066
20230717,091100,4785425800,40050,39750,40050,39750,4510
20230717,091000,4605457150,39800,39700,39850,39700,2873
20230717,090900,4491169100,39800,39850,39900,39700,6129
20230717,090800,4247287950,39850,39650,39850,39600,6749
20230717,090700,3979031100,39650,39600,39750,39550,4684
20230717,090600,3793374300,39600,39550,39600,39450,9247
20230717,090500,3427999100,39600,39750,39900,39500,12407
20230717,090400,2936102600,39700,39700,39850,39650,3517
20230717,090300,2796298050,39750,39450,39750,39400,8820
20230717,090200,2447449400,39450,39150,39650,39100,11702
20230717,090100,1986168000,39150,39700,39700,39100,22168
20230717,090000,1112916150,39700,40100,40150,39650,27831