KissMeData/011300/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185200,14376305465,2235,2235,2235,2235,16240
20230717,185100,14376305465,2235,2235,2235,2235,0
20230717,185000,14376305465,2235,2235,2235,2235,0
20230717,184900,14376305465,2235,2235,2235,2235,0
20230717,184800,14376305465,2235,2235,2235,2235,0
20230717,184700,14376305465,2235,2235,2235,2235,0
20230717,184600,14376305465,2235,2235,2235,2235,0
20230717,184500,14376305465,2235,2235,2235,2235,0
20230717,184400,14376305465,2235,2235,2235,2235,0
20230717,184300,14376305465,2235,2235,2235,2235,0
20230717,184200,14376305465,2235,2235,2235,2235,0
20230717,184100,14376305465,2235,2235,2235,2235,0
20230717,184000,14376305465,2235,2235,2235,2235,0
20230717,183900,14376305465,2235,2235,2235,2235,0
20230717,183800,14376305465,2235,2235,2235,2235,0
20230717,183700,14376305465,2235,2235,2235,2235,0
20230717,183600,14376305465,2235,2235,2235,2235,0
20230717,183500,14376305465,2235,2235,2235,2235,0
20230717,183400,14376305465,2235,2235,2235,2235,0
20230717,183300,14376305465,2235,2235,2235,2235,0
20230717,183200,14376305465,2235,2235,2235,2235,0
20230717,183100,14376305465,2235,2235,2235,2235,0
20230717,183000,14376305465,2235,2235,2235,2235,0
20230717,182900,14376305465,2235,2235,2235,2235,0
20230717,182800,14376305465,2235,2235,2235,2235,0
20230717,182700,14376305465,2235,2235,2235,2235,0
20230717,182600,14376305465,2235,2235,2235,2235,0
20230717,182500,14376305465,2235,2235,2235,2235,0
20230717,182400,14376305465,2235,2235,2235,2235,0
20230717,182300,14376305465,2235,2235,2235,2235,0
20230717,182200,14376305465,2235,2235,2235,2235,16240
20230717,182100,14376305465,2235,2235,2235,2235,0
20230717,182000,14376305465,2235,2235,2235,2235,0
20230717,181900,14376305465,2235,2235,2235,2235,0
20230717,181800,14376305465,2235,2235,2235,2235,0
20230717,181700,14376305465,2235,2235,2235,2235,0
20230717,181600,14376305465,2235,2235,2235,2235,0
20230717,181500,14376305465,2235,2235,2235,2235,0
20230717,181400,14376305465,2235,2235,2235,2235,0
20230717,181300,14376305465,2235,2235,2235,2235,0
20230717,181200,14376305465,2235,2235,2235,2235,0
20230717,181100,14376305465,2235,2235,2235,2235,0
20230717,181000,14376305465,2235,2235,2235,2235,0
20230717,180900,14376305465,2235,2235,2235,2235,0
20230717,180800,14376305465,2235,2235,2235,2235,0
20230717,180700,14376305465,2235,2235,2235,2235,0
20230717,180600,14376305465,2235,2235,2235,2235,0
20230717,180500,14376305465,2235,2235,2235,2235,0
20230717,180400,14376305465,2235,2235,2235,2235,0
20230717,180300,14376305465,2235,2235,2235,2235,0
20230717,180200,14376305465,2235,2235,2235,2235,0
20230717,180100,14376305465,2235,2235,2235,2235,0
20230717,180000,14376305465,2235,2235,2235,2235,0
20230717,175900,14376305465,2235,2235,2235,2235,0
20230717,175800,14376305465,2235,2235,2235,2235,0
20230717,175700,14376305465,2235,2235,2235,2235,0
20230717,175600,14376305465,2235,2235,2235,2235,0
20230717,175500,14376305465,2235,2235,2235,2235,0
20230717,175400,14376305465,2235,2235,2235,2235,0
20230717,175300,14376305465,2235,2235,2235,2235,0
20230717,175200,14376305465,2235,2235,2235,2235,16240
20230717,175100,14376305465,2235,2235,2235,2235,0
20230717,175000,14376305465,2235,2235,2235,2235,0
20230717,174900,14376305465,2235,2235,2235,2235,0
20230717,174800,14376305465,2235,2235,2235,2235,0
20230717,174700,14376305465,2235,2235,2235,2235,0
20230717,174600,14376305465,2235,2235,2235,2235,0
20230717,174500,14376305465,2235,2235,2235,2235,0
20230717,174400,14376305465,2235,2235,2235,2235,0
20230717,174300,14376305465,2235,2235,2235,2235,0
20230717,174200,14376305465,2235,2235,2235,2235,0
20230717,174100,14376305465,2235,2235,2235,2235,0
20230717,174000,14376305465,2235,2235,2235,2235,0
20230717,173900,14376305465,2235,2235,2235,2235,0
20230717,173800,14376305465,2235,2235,2235,2235,0
20230717,173700,14376305465,2235,2235,2235,2235,0
20230717,173600,14376305465,2235,2235,2235,2235,0
20230717,173500,14376305465,2235,2235,2235,2235,0
20230717,173400,14376305465,2235,2235,2235,2235,0
20230717,173300,14376305465,2235,2235,2235,2235,0
20230717,173200,14376305465,2235,2235,2235,2235,0
20230717,173100,14376305465,2235,2235,2235,2235,0
20230717,173000,14376305465,2235,2235,2235,2235,0
20230717,172900,14376305465,2235,2235,2235,2235,0
20230717,172800,14376305465,2235,2235,2235,2235,0
20230717,172700,14376305465,2235,2235,2235,2235,0
20230717,172600,14376305465,2235,2235,2235,2235,0
20230717,172500,14376305465,2235,2235,2235,2235,0
20230717,172400,14376305465,2235,2235,2235,2235,0
20230717,172300,14376305465,2235,2235,2235,2235,0
20230717,172200,14376305465,2235,2235,2235,2235,16240
20230717,172100,14376305465,2235,2235,2235,2235,0
20230717,172000,14376305465,2235,2235,2235,2235,0
20230717,171900,14376305465,2235,2235,2235,2235,0
20230717,171800,14376305465,2235,2235,2235,2235,0
20230717,171700,14376305465,2235,2235,2235,2235,0
20230717,171600,14376305465,2235,2235,2235,2235,0
20230717,171500,14376305465,2235,2235,2235,2235,0
20230717,171400,14376305465,2235,2235,2235,2235,0
20230717,171300,14376305465,2235,2235,2235,2235,0
20230717,171200,14376305465,2235,2235,2235,2235,0
20230717,171100,14376305465,2235,2235,2235,2235,0
20230717,171000,14376305465,2235,2235,2235,2235,0
20230717,170900,14376305465,2235,2235,2235,2235,0
20230717,170800,14376305465,2235,2235,2235,2235,0
20230717,170700,14376305465,2235,2235,2235,2235,0
20230717,170600,14376305465,2235,2235,2235,2235,0
20230717,170500,14376305465,2235,2235,2235,2235,0
20230717,170400,14376305465,2235,2235,2235,2235,0
20230717,170300,14376305465,2235,2235,2235,2235,0
20230717,170200,14376305465,2235,2235,2235,2235,0
20230717,170100,14376305465,2235,2235,2235,2235,0
20230717,170000,14376305465,2235,2235,2235,2235,0
20230717,165900,14376305465,2235,2235,2235,2235,0
20230717,165800,14376305465,2235,2235,2235,2235,0
20230717,165700,14376305465,2235,2235,2235,2235,0
20230717,165600,14376305465,2235,2235,2235,2235,0
20230717,165500,14376305465,2235,2235,2235,2235,0
20230717,165400,14376305465,2235,2235,2235,2235,0
20230717,165300,14376305465,2235,2235,2235,2235,0
20230717,165200,14376305465,2235,2235,2235,2235,16240
20230717,165100,14376305465,2235,2235,2235,2235,0
20230717,165000,14376305465,2235,2235,2235,2235,0
20230717,164900,14376305465,2235,2235,2235,2235,0
20230717,164800,14376305465,2235,2235,2235,2235,0
20230717,164700,14376305465,2235,2235,2235,2235,0
20230717,164600,14376305465,2235,2235,2235,2235,0
20230717,164500,14376305465,2235,2235,2235,2235,0
20230717,164400,14376305465,2235,2235,2235,2235,0
20230717,164300,14376305465,2235,2235,2235,2235,0
20230717,164200,14376305465,2235,2235,2235,2235,0
20230717,164100,14376305465,2235,2235,2235,2235,0
20230717,164000,14376305465,2235,2235,2235,2235,0
20230717,163900,14376305465,2235,2235,2235,2235,0
20230717,163800,14376305465,2235,2235,2235,2235,0
20230717,163700,14376305465,2235,2235,2235,2235,0
20230717,163600,14376305465,2235,2235,2235,2235,0
20230717,163500,14376305465,2235,2235,2235,2235,0
20230717,163400,14376305465,2235,2235,2235,2235,0
20230717,163300,14376305465,2235,2235,2235,2235,0
20230717,163200,14376305465,2235,2235,2235,2235,0
20230717,163100,14376305465,2235,2235,2235,2235,0
20230717,163000,14376305465,2235,2235,2235,2235,0
20230717,162900,14376305465,2235,2235,2235,2235,0
20230717,162800,14376305465,2235,2235,2235,2235,0
20230717,162700,14376305465,2235,2235,2235,2235,0
20230717,162600,14376305465,2235,2235,2235,2235,0
20230717,162500,14376305465,2235,2235,2235,2235,0
20230717,162400,14376305465,2235,2235,2235,2235,0
20230717,162300,14376305465,2235,2235,2235,2235,0
20230717,162200,14376305465,2235,2235,2235,2235,16240
20230717,162100,14376305465,2235,2235,2235,2235,0
20230717,162000,14376305465,2235,2235,2235,2235,0
20230717,161900,14376305465,2235,2235,2235,2235,0
20230717,161800,14376305465,2235,2235,2235,2235,0
20230717,161700,14376305465,2235,2235,2235,2235,0
20230717,161600,14376305465,2235,2235,2235,2235,0
20230717,161500,14376305465,2235,2235,2235,2235,0
20230717,161400,14376305465,2235,2235,2235,2235,0
20230717,161300,14376305465,2235,2235,2235,2235,0
20230717,161200,14376305465,2235,2235,2235,2235,0
20230717,161100,14376305465,2235,2235,2235,2235,0
20230717,161000,14376305465,2235,2235,2235,2235,0
20230717,160900,14376305465,2235,2235,2235,2235,0
20230717,160800,14376305465,2235,2235,2235,2235,0
20230717,160700,14376305465,2235,2235,2235,2235,0
20230717,160600,14376305465,2235,2235,2235,2235,0
20230717,160500,14376305465,2235,2235,2235,2235,0
20230717,160400,14376305465,2235,2235,2235,2235,0
20230717,160300,14376305465,2235,2235,2235,2235,0
20230717,160200,14376305465,2235,2235,2235,2235,0
20230717,160100,14376305465,2235,2235,2235,2235,0
20230717,160000,14376305465,2235,2235,2235,2235,0
20230717,155900,14376305465,2235,2235,2235,2235,0
20230717,155800,14376305465,2235,2235,2235,2235,0
20230717,155700,14376305465,2235,2235,2235,2235,0
20230717,155600,14376305465,2235,2235,2235,2235,0
20230717,155500,14376305465,2235,2235,2235,2235,0
20230717,155400,14376305465,2235,2235,2235,2235,0
20230717,155300,14376305465,2235,2235,2235,2235,0
20230717,155200,14376305465,2235,2235,2235,2235,16240
20230717,155100,14376305465,2235,2235,2235,2235,0
20230717,155000,14376305465,2235,2235,2235,2235,0
20230717,154900,14376305465,2235,2235,2235,2235,0
20230717,154800,14376305465,2235,2235,2235,2235,0
20230717,154700,14376305465,2235,2235,2235,2235,0
20230717,154600,14376305465,2235,2235,2235,2235,0
20230717,154500,14376305465,2235,2235,2235,2235,0
20230717,154400,14376305465,2235,2235,2235,2235,0
20230717,154300,14376305465,2235,2235,2235,2235,0
20230717,154200,14376305465,2235,2235,2235,2235,0
20230717,154100,14376305465,2235,2235,2235,2235,0
20230717,154000,14376305465,2235,2235,2235,2235,0
20230717,153900,14376305465,2235,2235,2235,2235,0
20230717,153800,14376305465,2235,2235,2235,2235,0
20230717,153700,14376305465,2235,2235,2235,2235,0
20230717,153600,14376305465,2235,2235,2235,2235,0
20230717,153500,14376305465,2235,2235,2235,2235,0
20230717,153400,14376305465,2235,2235,2235,2235,0
20230717,153300,14376305465,2235,2235,2235,2235,0
20230717,153200,14376305465,2235,2235,2235,2235,0
20230717,153100,14376305465,2235,2235,2235,2235,0
20230717,153000,14376305465,2235,2235,2235,2235,16240
20230717,152900,14340009065,2225,2225,2225,2225,0
20230717,152800,14340009065,2225,2225,2225,2225,0
20230717,152700,14340009065,2225,2225,2225,2225,0
20230717,152600,14340009065,2225,2225,2225,2225,0
20230717,152500,14340009065,2225,2225,2225,2225,0
20230717,152400,14340009065,2225,2225,2225,2225,0
20230717,152300,14340009065,2225,2225,2225,2225,0
20230717,152200,14340009065,2225,2225,2225,2225,0
20230717,152100,14340009065,2225,2225,2225,2225,0
20230717,152000,14340009065,2225,2225,2225,2225,0
20230717,151900,14340009065,2225,2230,2230,2225,1763
20230717,151800,14336077875,2235,2230,2235,2225,2652
20230717,151700,14330165220,2230,2235,2235,2220,1283
20230717,151600,14327308105,2230,2235,2235,2225,4739
20230717,151500,14316745155,2235,2230,2235,2230,18
20230717,151400,14316705010,2230,2230,2235,2230,3341
20230717,151300,14309249875,2230,2225,2230,2220,1400
20230717,151200,14306133710,2220,2230,2230,2220,8811
20230717,151100,14286533995,2225,2230,2230,2225,2875
20230717,151000,14280127815,2230,2235,2235,2230,3135
20230717,150900,14273136690,2235,2235,2235,2225,10287
20230717,150800,14250234755,2235,2235,2235,2235,16
20230717,150700,14250198995,2235,2235,2235,2235,12
20230717,150600,14250172175,2235,2230,2235,2230,1693
20230717,150500,14246396705,2225,2230,2230,2225,2961
20230717,150400,14239807915,2230,2230,2235,2230,4969
20230717,150300,14228726970,2230,2235,2235,2230,615
20230717,150200,14227355440,2230,2230,2230,2230,12
20230717,150100,14227328680,2230,2230,2235,2225,580
20230717,150000,14226037645,2230,2230,2230,2230,8440
20230717,145900,14207216445,2230,2230,2230,2225,2551
20230717,145800,14201528995,2230,2230,2230,2230,4456
20230717,145700,14191592115,2230,2230,2230,2215,3041
20230717,145600,14184821105,2235,2230,2235,2230,3887
20230717,145500,14176153045,2215,2220,2230,2215,2888
20230717,145400,14169723370,2220,2225,2225,2220,7698
20230717,145300,14152625205,2230,2230,2230,2230,16
20230717,145200,14152589525,2225,2225,2225,2225,1679
20230717,145100,14148853750,2225,2225,2230,2225,892
20230717,145000,14146868975,2225,2225,2225,2225,30
20230717,144900,14146802225,2230,2230,2230,2230,16
20230717,144800,14146766545,2225,2230,2235,2220,1565
20230717,144700,14143284575,2225,2225,2225,2225,1124
20230717,144600,14140783675,2225,2230,2230,2225,488
20230717,144500,14139697800,2225,2235,2235,2225,2400
20230717,144400,14134350300,2235,2235,2235,2235,328
20230717,144300,14133617220,2235,2235,2235,2230,12000
20230717,144200,14106818680,2235,2235,2235,2230,1531
20230717,144100,14103397020,2235,2230,2235,2225,7165
20230717,144000,14087416385,2230,2225,2230,2225,16
20230717,143900,14087380780,2215,2215,2220,2215,101
20230717,143800,14087157015,2220,2225,2225,2220,1342
20230717,143700,14084176840,2225,2220,2225,2220,1182
20230717,143600,14081549390,2220,2220,2220,2215,5162
20230717,143500,14070107860,2220,2220,2225,2215,1126
20230717,143400,14067613085,2215,2215,2225,2215,2288
20230717,143300,14062535575,2215,2230,2230,2215,4691
20230717,143200,14052144980,2230,2230,2230,2215,10380
20230717,143100,14029148705,2220,2220,2230,2215,22242
20230717,143000,13979857450,2220,2220,2230,2215,357
20230717,142900,13979065980,2220,2225,2225,2220,251
20230717,142800,13978508685,2235,2230,2235,2220,6877
20230717,142700,13963236615,2235,2225,2235,2225,5771
20230717,142600,13950385410,2230,2230,2230,2230,569
20230717,142500,13949116540,2230,2230,2230,2230,671
20230717,142400,13947620210,2230,2230,2230,2230,115
20230717,142300,13947363760,2230,2235,2235,2230,800
20230717,142200,13945578260,2235,2235,2240,2220,21518
20230717,142100,13897747650,2235,2235,2235,2230,3861
20230717,142000,13889131820,2230,2235,2235,2230,16
20230717,141900,13889096065,2240,2235,2240,2235,509
20230717,141800,13887958445,2235,2235,2235,2235,35
20230717,141700,13887880220,2240,2240,2240,2240,0
20230717,141600,13887880220,2240,2235,2240,2235,4228
20230717,141500,13878427785,2230,2230,2230,2230,150
20230717,141400,13878093285,2230,2230,2240,2230,10493
20230717,141300,13854693310,2230,2230,2230,2225,575
20230717,141200,13853413255,2230,2235,2235,2230,1565
20230717,141100,13849917805,2235,2230,2235,2225,2126
20230717,141000,13845177015,2230,2235,2235,2230,328
20230717,140900,13844444035,2235,2230,2235,2225,3961
20230717,140800,13835610970,2225,2225,2225,2225,1
20230717,140700,13835608745,2230,2230,2230,2225,77
20230717,140600,13835437290,2225,2220,2225,2220,3392
20230717,140500,13827902030,2225,2225,2225,2225,515
20230717,140400,13826756155,2225,2220,2225,2220,2
20230717,140300,13826751710,2225,2225,2225,2225,17
20230717,140200,13826713885,2225,2220,2225,2220,3794
20230717,140100,13818272260,2220,2225,2225,2220,6155
20230717,140000,13804602575,2220,2225,2225,2220,1001
20230717,135900,13802380350,2225,2230,2230,2225,6848
20230717,135800,13787143475,2230,2230,2230,2230,500
20230717,135700,13786028475,2230,2230,2230,2230,4118
20230717,135600,13776845335,2230,2235,2235,2230,4130
20230717,135500,13767632010,2235,2230,2235,2230,405
20230717,135400,13766728695,2235,2235,2235,2235,1968
20230717,135300,13762330215,2235,2230,2235,2230,772
20230717,135200,13760605045,2235,2235,2235,2235,178
20230717,135100,13760207215,2235,2235,2235,2235,2794
20230717,135000,13753962625,2235,2230,2235,2230,15969
20230717,134900,13718351670,2230,2230,2230,2230,2490
20230717,134800,13712798970,2225,2220,2225,2220,594
20230717,134700,13711480235,2220,2225,2230,2220,6650
20230717,134600,13696674335,2225,2225,2230,2225,652
20230717,134500,13695223625,2230,2225,2230,2225,1502
20230717,134400,13691881665,2225,2215,2225,2215,2687
20230717,134300,13685918545,2220,2220,2220,2215,385
20230717,134200,13685063870,2215,2220,2220,2215,15
20230717,134100,13685030635,2215,2215,2220,2215,2760
20230717,134000,13678917160,2220,2220,2220,2215,4094
20230717,133900,13669848875,2215,2220,2225,2215,2169
20230717,133800,13665034415,2215,2215,2215,2215,1636
20230717,133700,13661410675,2215,2215,2215,2215,561
20230717,133600,13660168060,2215,2215,2215,2210,636
20230717,133500,13658761285,2215,2215,2215,2210,1111
20230717,133400,13656305890,2210,2215,2215,2210,11120
20230717,133300,13631730180,2210,2210,2215,2210,10601
20230717,133200,13608299520,2215,2215,2215,2215,614
20230717,133100,13606939510,2215,2210,2215,2210,2210
20230717,133000,13602044985,2210,2225,2225,2210,20701
20230717,132900,13556202545,2225,2225,2225,2225,500
20230717,132800,13555090045,2230,2225,2230,2220,9025
20230717,132700,13535045365,2220,2225,2225,2220,723
20230717,132600,13533438905,2225,2225,2230,2220,1790
20230717,132500,13529458150,2230,2230,2230,2230,1004
20230717,132400,13527219230,2230,2225,2230,2220,2280
20230717,132300,13522156890,2220,2230,2230,2220,625
20230717,132200,13520767380,2225,2220,2235,2220,1000
20230717,132100,13518547280,2220,2230,2230,2220,5892
20230717,132000,13505466980,2225,2225,2225,2220,2040
20230717,131900,13500927990,2220,2220,2225,2220,1445
20230717,131800,13497720085,2220,2215,2225,2215,3994
20230717,131700,13488868910,2220,2220,2220,2220,2260
20230717,131600,13483851710,2220,2225,2225,2220,2253
20230717,131500,13478844990,2225,2215,2225,2215,432
20230717,131400,13477887590,2215,2220,2220,2215,296
20230717,131300,13477230705,2230,2220,2235,2215,6470
20230717,131200,13462868015,2215,2215,2220,2215,2952
20230717,131100,13456329325,2220,2220,2220,2215,573
20230717,131000,13455057275,2220,2220,2220,2215,3365
20230717,130900,13447596795,2215,2225,2225,2215,13549
20230717,130800,13417524690,2225,2230,2230,2225,8359
20230717,130700,13398914450,2230,2230,2230,2225,12568
20230717,130600,13370900175,2230,2235,2235,2230,2609
20230717,130500,13365078605,2235,2235,2235,2230,18
20230717,130400,13365038380,2230,2230,2230,2225,2105
20230717,130300,13360345265,2230,2230,2230,2230,384
20230717,130200,13359488945,2230,2230,2240,2225,690
20230717,130100,13357953130,2225,2230,2240,2225,146
20230717,130000,13357627500,2245,2240,2245,2230,6959
20230717,125900,13342040335,2240,2235,2240,2225,4546
20230717,125800,13331901690,2235,2230,2235,2230,2938
20230717,125700,13325349380,2235,2230,2235,2230,2234
20230717,125600,13320364920,2230,2235,2240,2230,6265
20230717,125500,13306363005,2235,2235,2235,2230,5885
20230717,125400,13293230030,2235,2235,2235,2235,2480
20230717,125300,13287687230,2235,2230,2235,2230,3930
20230717,125200,13278905400,2235,2230,2235,2230,2867
20230717,125100,13272511910,2230,2235,2235,2230,4750
20230717,125000,13261904645,2230,2230,2230,2230,2424
20230717,124900,13256499125,2230,2230,2230,2225,657
20230717,124800,13255034575,2225,2230,2230,2225,4555
20230717,124700,13244877045,2230,2230,2230,2225,204
20230717,124600,13244423060,2225,2230,2230,2225,1083
20230717,124500,13242010835,2230,2235,2235,2230,4362
20230717,124400,13232266765,2235,2230,2235,2230,2389
20230717,124300,13226938700,2230,2225,2230,2225,957
20230717,124200,13224808790,2225,2225,2230,2225,2958
20230717,124100,13218224740,2225,2225,2230,2215,5016
20230717,124000,13207097740,2210,2230,2230,2210,19903
20230717,123900,13162936465,2230,2220,2230,2220,34163
20230717,123800,13087086655,2220,2220,2220,2215,15549
20230717,123700,13052571460,2220,2215,2220,2210,8965
20230717,123600,13032737055,2210,2215,2215,2210,9061
20230717,123500,13012695925,2210,2210,2210,2210,1052
20230717,123400,13010371005,2210,2205,2210,2205,2896
20230717,123300,13003977340,2210,2215,2215,2205,5270
20230717,123200,12992346770,2210,2210,2210,2210,3031
20230717,123100,12985648260,2210,2210,2210,2205,4338
20230717,123000,12976070335,2210,2205,2215,2205,5891
20230717,122900,12963055615,2205,2220,2220,2205,20969
20230717,122800,12916699490,2220,2210,2220,2210,380
20230717,122700,12915858885,2210,2215,2215,2210,3111
20230717,122600,12908983000,2210,2220,2220,2210,52837
20230717,122500,12792076165,2230,2225,2230,2215,19638
20230717,122400,12748454710,2225,2235,2235,2225,42666
20230717,122300,12653318940,2240,2245,2250,2240,9438
20230717,122200,12632170975,2255,2260,2260,2245,1515
20230717,122100,12628769270,2260,2255,2260,2245,12902
20230717,122000,12599779135,2260,2260,2260,2250,1255
20230717,121900,12596950895,2260,2260,2260,2255,5509
20230717,121800,12584507455,2260,2260,2260,2250,1938
20230717,121700,12580130875,2255,2255,2260,2255,4462
20230717,121600,12570068335,2255,2260,2260,2255,4519
20230717,121500,12559870415,2260,2260,2260,2260,132
20230717,121400,12559572095,2265,2265,2270,2255,3111
20230717,121300,12552540580,2270,2260,2270,2260,4831
20230717,121200,12541618830,2260,2250,2260,2250,12090
20230717,121100,12514346105,2250,2255,2255,2250,1230
20230717,121000,12511574955,2255,2245,2255,2245,1906
20230717,120900,12507288850,2250,2245,2250,2245,9546
20230717,120800,12485841780,2250,2250,2250,2250,155
20230717,120700,12485493030,2250,2250,2250,2245,2079
20230717,120600,12480825555,2245,2245,2250,2245,2793
20230717,120500,12474554845,2245,2245,2250,2245,2172
20230717,120400,12469678700,2250,2250,2250,2250,822
20230717,120300,12467829200,2245,2245,2250,2240,553
20230717,120200,12466586570,2245,2245,2250,2240,10344
20230717,120100,12443382450,2250,2240,2250,2230,6253
20230717,120000,12429368160,2230,2240,2240,2230,652
20230717,115900,12427911120,2240,2235,2240,2230,4362
20230717,115800,12418180090,2235,2245,2245,2230,5675
20230717,115700,12405468970,2240,2240,2245,2240,1682
20230717,115600,12401700310,2240,2235,2240,2230,11163
20230717,115500,12376756905,2235,2225,2235,2205,71414
20230717,115400,12218163005,2225,2245,2250,2225,40512
20230717,115300,12127606155,2250,2240,2250,2240,8127
20230717,115200,12109379865,2245,2255,2260,2230,92169
20230717,115100,11902537305,2255,2255,2275,2255,4327
20230717,115000,11892768055,2255,2270,2275,2255,43840
20230717,114900,11793593630,2275,2270,2280,2265,4387
20230717,114800,11783629340,2270,2270,2275,2265,10477
20230717,114700,11759860280,2265,2270,2275,2260,15916
20230717,114600,11723799055,2270,2270,2275,2265,7419
20230717,114500,11706944915,2270,2285,2285,2265,45443
20230717,114400,11603772925,2285,2280,2285,2280,3225
20230717,114300,11596406630,2295,2290,2295,2275,12649
20230717,114200,11567538440,2290,2300,2300,2290,4081
20230717,114100,11558179450,2295,2300,2300,2295,844
20230717,114000,11556239415,2300,2295,2300,2295,3254
20230717,113900,11548765065,2300,2295,2305,2295,2910
20230717,113800,11542073970,2290,2290,2290,2285,2966
20230717,113700,11535287195,2290,2290,2295,2280,6983
20230717,113600,11519342510,2295,2295,2295,2280,26920
20230717,113500,11457778250,2295,2305,2305,2295,4872
20230717,113400,11446566000,2305,2305,2310,2300,7363
20230717,113300,11429593700,2305,2315,2315,2300,9492
20230717,113200,11407738990,2315,2315,2315,2310,5587
20230717,113100,11394818890,2315,2325,2325,2315,4536
20230717,113000,11384317735,2325,2310,2325,2310,6673
20230717,112900,11368859540,2310,2300,2310,2300,4023
20230717,112800,11359589555,2310,2310,2320,2300,21820
20230717,112700,11309252275,2315,2305,2315,2305,11530
20230717,112600,11282618855,2305,2295,2310,2290,33939
20230717,112500,11204579935,2300,2290,2300,2290,10203
20230717,112400,11181156955,2290,2275,2300,2275,8317
20230717,112300,11162088280,2275,2285,2290,2275,8926
20230717,112200,11141744330,2285,2295,2300,2275,22773
20230717,112100,11089705785,2295,2295,2305,2290,30970
20230717,112000,11018521460,2295,2300,2315,2290,48236
20230717,111900,10907553645,2290,2280,2300,2270,47241
20230717,111800,10799490270,2275,2265,2285,2265,31371
20230717,111700,10728075355,2270,2270,2280,2270,37632
20230717,111600,10642526380,2275,2285,2305,2240,155407
20230717,111500,10290597765,2285,2315,2315,2285,57076
20230717,111400,10159168070,2315,2315,2330,2310,57992
20230717,111300,10024719425,2315,2320,2325,2275,102745
20230717,111200,9787971815,2320,2335,2345,2320,84099
20230717,111100,9591735405,2330,2370,2375,2305,174633
20230717,111000,9184208715,2370,2395,2400,2345,91589
20230717,110900,8967405770,2395,2390,2440,2345,276955
20230717,110800,8303132210,2385,2395,2425,2355,325910
20230717,110700,7525550445,2425,2495,2580,2360,880748
20230717,110600,5330860150,2495,2470,2570,2470,351044
20230717,110500,4449063690,2470,2470,2475,2470,2444
20230717,110400,4443025935,2470,2475,2475,2470,1714
20230717,110300,4438792335,2470,2470,2475,2470,2334
20230717,110200,4433027280,2475,2475,2475,2470,216
20230717,110100,4432493015,2475,2485,2485,2470,4845
20230717,110000,4420483785,2485,2480,2485,2480,7280
20230717,105900,4402408240,2480,2470,2485,2470,7132
20230717,105800,4384732750,2475,2455,2475,2450,4449
20230717,105700,4373759270,2455,2455,2460,2455,8304
20230717,105600,4353372620,2465,2465,2470,2455,15823
20230717,105500,4314418020,2470,2475,2480,2470,14752
20230717,105400,4277939415,2480,2480,2485,2475,4640
20230717,105300,4266444565,2485,2480,2485,2475,3389
20230717,105200,4258041990,2485,2485,2485,2475,16299
20230717,105100,4217562665,2480,2485,2485,2480,1084
20230717,105000,4214870020,2485,2475,2485,2475,11451
20230717,104900,4186503400,2480,2480,2480,2475,8833
20230717,104800,4164600200,2480,2485,2485,2480,9807
20230717,104700,4140245235,2485,2475,2485,2475,91725
20230717,104600,3913044835,2475,2470,2475,2470,2172
20230717,104500,3907676650,2475,2470,2475,2470,557
20230717,104400,3906299865,2475,2470,2475,2470,622
20230717,104300,3904763270,2475,2470,2475,2465,12529
20230717,104200,3873821630,2470,2470,2475,2470,3682
20230717,104100,3864717420,2470,2465,2470,2465,11047
20230717,104000,3837436420,2470,2465,2470,2465,4493
20230717,103900,3826361100,2460,2465,2470,2460,6394
20230717,103800,3810602325,2465,2470,2470,2465,676
20230717,103700,3808935620,2470,2465,2470,2465,4413
20230717,103600,3798055890,2465,2475,2480,2465,11317
20230717,103500,3770100005,2475,2480,2480,2475,6219
20230717,103400,3754701575,2480,2480,2480,2475,11947
20230717,103300,3725074035,2475,2470,2475,2465,12107
20230717,103200,3695150285,2470,2480,2480,2470,11717
20230717,103100,3666188225,2480,2480,2480,2470,19615
20230717,103000,3617688730,2480,2470,2480,2465,61228
20230717,102900,3466336880,2470,2470,2475,2470,31063
20230717,102800,3389610520,2470,2470,2475,2470,5912
20230717,102700,3375007875,2465,2460,2475,2460,81835
20230717,102600,3173179350,2460,2455,2465,2455,11448
20230717,102500,3145041595,2455,2450,2455,2450,3586
20230717,102400,3136242450,2455,2445,2455,2445,7664
20230717,102300,3117460190,2445,2450,2455,2445,888
20230717,102200,3115287405,2445,2465,2465,2445,26213
20230717,102100,3050854110,2465,2460,2465,2455,12797
20230717,102000,3019372725,2460,2435,2460,2435,64643
20230717,101900,2861426930,2435,2430,2435,2430,12638
20230717,101800,2830682270,2430,2425,2435,2425,2273
20230717,101700,2825167160,2425,2435,2440,2420,22087
20230717,101600,2771433820,2435,2430,2440,2425,8259
20230717,101500,2751295790,2425,2435,2460,2420,88404
20230717,101400,2535364440,2435,2410,2435,2410,63532
20230717,101300,2381636610,2410,2400,2410,2400,24978
20230717,101200,2321556425,2400,2390,2400,2390,23443
20230717,101100,2265302220,2395,2400,2405,2395,66197
20230717,101000,2106497330,2395,2375,2395,2375,123899
20230717,100900,1810547940,2375,2370,2375,2370,6198
20230717,100800,1795828190,2370,2375,2375,2370,566
20230717,100700,1794484440,2375,2380,2380,2375,197
20230717,100600,1794016425,2380,2380,2380,2380,1000
20230717,100500,1791636425,2380,2380,2380,2380,1000
20230717,100400,1789256425,2380,2375,2380,2370,4494
20230717,100300,1778564155,2375,2375,2375,2375,820
20230717,100200,1776616655,2375,2375,2375,2375,3130
20230717,100100,1769182905,2375,2370,2375,2370,269
20230717,100000,1768545030,2370,2370,2370,2365,301
20230717,095900,1767831665,2365,2370,2370,2365,4110
20230717,095800,1758091510,2370,2370,2370,2365,2099
20230717,095700,1753126695,2375,2375,2375,2370,8377
20230717,095600,1733249800,2375,2370,2375,2370,215
20230717,095500,1732740175,2370,2375,2375,2370,8755
20230717,095400,1711947550,2380,2375,2380,2375,2855
20230717,095300,1705165850,2380,2380,2380,2375,166
20230717,095200,1704771055,2380,2375,2380,2375,192
20230717,095100,1704314780,2380,2380,2380,2380,222
20230717,095000,1703786420,2380,2385,2385,2375,8951
20230717,094900,1682478270,2385,2380,2385,2380,21224
20230717,094800,1631923050,2380,2375,2380,2375,7029
20230717,094700,1615204910,2375,2370,2375,2370,7014
20230717,094600,1598548810,2370,2370,2370,2370,10609
20230717,094500,1573405480,2370,2370,2370,2365,222
20230717,094400,1572879840,2365,2360,2365,2355,3112
20230717,094300,1565549150,2355,2355,2355,2355,30
20230717,094200,1565478500,2355,2360,2375,2355,196
20230717,094100,1565014645,2375,2375,2375,2375,353
20230717,094000,1564176270,2375,2360,2375,2355,4977
20230717,093900,1552454900,2360,2360,2375,2360,1937
20230717,093800,1547883405,2365,2365,2365,2365,5815
20230717,093700,1534130930,2370,2370,2375,2370,1259
20230717,093600,1531146980,2370,2375,2375,2370,2921
20230717,093500,1524218100,2375,2370,2375,2370,5152
20230717,093400,1512007535,2370,2375,2380,2370,10599
20230717,093300,1486849375,2375,2375,2380,2375,15306
20230717,093200,1450447020,2375,2370,2375,2370,1114
20230717,093100,1447801645,2365,2380,2385,2365,34861
20230717,093000,1364854735,2380,2385,2390,2380,3232
20230717,092900,1357147225,2390,2390,2395,2390,8837
20230717,092800,1336018670,2395,2370,2395,2370,36011
20230717,092700,1250314190,2370,2365,2375,2365,6348
20230717,092600,1235259030,2365,2355,2370,2350,10297
20230717,092500,1211050695,2350,2360,2375,2350,12107
20230717,092400,1182449520,2355,2350,2355,2350,3676
20230717,092300,1173797535,2340,2340,2340,2340,6200
20230717,092200,1159289535,2340,2335,2350,2335,14234
20230717,092100,1125950975,2330,2325,2330,2325,1866
20230717,092000,1121604815,2325,2325,2325,2325,3843
20230717,091900,1112669840,2330,2325,2330,2325,2335
20230717,091800,1107238175,2325,2330,2330,2325,6349
20230717,091700,1092469420,2325,2345,2345,2325,16524
20230717,091600,1053891680,2345,2345,2345,2345,10753
20230717,091500,1028675895,2345,2350,2360,2345,12298
20230717,091400,999800720,2355,2350,2355,2350,3274
20230717,091300,992091510,2350,2350,2355,2350,3192
20230717,091200,984578055,2350,2355,2360,2350,12711
20230717,091100,954684535,2360,2360,2360,2355,23240
20230717,091000,899885600,2365,2380,2385,2360,34245
20230717,090900,818679140,2385,2400,2400,2385,44146
20230717,090800,713117740,2405,2390,2405,2385,87240
20230717,090700,503888290,2385,2375,2390,2370,43634
20230717,090600,399824425,2375,2385,2385,2375,9538
20230717,090500,377122875,2380,2370,2380,2360,7025
20230717,090400,360452975,2365,2350,2365,2350,1215
20230717,090300,357584645,2355,2350,2355,2350,7868
20230717,090200,339089750,2355,2380,2380,2340,61639
20230717,090100,193895670,2375,2375,2385,2370,15704
20230717,090000,156507845,2370,2355,2390,2350,66133