KissMeData/033500/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190900,18294231740,14490,14490,14490,14490,7026
20230717,190800,18294231740,14490,14490,14490,14490,0
20230717,190700,18294231740,14490,14490,14490,14490,0
20230717,190600,18294231740,14490,14490,14490,14490,0
20230717,190500,18294231740,14490,14490,14490,14490,0
20230717,190400,18294231740,14490,14490,14490,14490,0
20230717,190300,18294231740,14490,14490,14490,14490,0
20230717,190200,18294231740,14490,14490,14490,14490,0
20230717,190100,18294231740,14490,14490,14490,14490,0
20230717,190000,18294231740,14490,14490,14490,14490,0
20230717,185900,18294231740,14490,14490,14490,14490,0
20230717,185800,18294231740,14490,14490,14490,14490,0
20230717,185700,18294231740,14490,14490,14490,14490,0
20230717,185600,18294231740,14490,14490,14490,14490,0
20230717,185500,18294231740,14490,14490,14490,14490,0
20230717,185400,18294231740,14490,14490,14490,14490,0
20230717,185300,18294231740,14490,14490,14490,14490,0
20230717,185200,18294231740,14490,14490,14490,14490,0
20230717,185100,18294231740,14490,14490,14490,14490,0
20230717,185000,18294231740,14490,14490,14490,14490,0
20230717,184900,18294231740,14490,14490,14490,14490,0
20230717,184800,18294231740,14490,14490,14490,14490,0
20230717,184700,18294231740,14490,14490,14490,14490,0
20230717,184600,18294231740,14490,14490,14490,14490,0
20230717,184500,18294231740,14490,14490,14490,14490,0
20230717,184400,18294231740,14490,14490,14490,14490,0
20230717,184300,18294231740,14490,14490,14490,14490,0
20230717,184200,18294231740,14490,14490,14490,14490,0
20230717,184100,18294231740,14490,14490,14490,14490,0
20230717,184000,18294231740,14490,14490,14490,14490,0
20230717,183900,18294231740,14490,14490,14490,14490,7026
20230717,183800,18294231740,14490,14490,14490,14490,0
20230717,183700,18294231740,14490,14490,14490,14490,0
20230717,183600,18294231740,14490,14490,14490,14490,0
20230717,183500,18294231740,14490,14490,14490,14490,0
20230717,183400,18294231740,14490,14490,14490,14490,0
20230717,183300,18294231740,14490,14490,14490,14490,0
20230717,183200,18294231740,14490,14490,14490,14490,0
20230717,183100,18294231740,14490,14490,14490,14490,0
20230717,183000,18294231740,14490,14490,14490,14490,0
20230717,182900,18294231740,14490,14490,14490,14490,0
20230717,182800,18294231740,14490,14490,14490,14490,0
20230717,182700,18294231740,14490,14490,14490,14490,0
20230717,182600,18294231740,14490,14490,14490,14490,0
20230717,182500,18294231740,14490,14490,14490,14490,0
20230717,182400,18294231740,14490,14490,14490,14490,0
20230717,182300,18294231740,14490,14490,14490,14490,0
20230717,182200,18294231740,14490,14490,14490,14490,0
20230717,182100,18294231740,14490,14490,14490,14490,0
20230717,182000,18294231740,14490,14490,14490,14490,0
20230717,181900,18294231740,14490,14490,14490,14490,0
20230717,181800,18294231740,14490,14490,14490,14490,0
20230717,181700,18294231740,14490,14490,14490,14490,0
20230717,181600,18294231740,14490,14490,14490,14490,0
20230717,181500,18294231740,14490,14490,14490,14490,0
20230717,181400,18294231740,14490,14490,14490,14490,0
20230717,181300,18294231740,14490,14490,14490,14490,0
20230717,181200,18294231740,14490,14490,14490,14490,0
20230717,181100,18294231740,14490,14490,14490,14490,0
20230717,181000,18294231740,14490,14490,14490,14490,0
20230717,180900,18294231740,14490,14490,14490,14490,7026
20230717,180800,18294231740,14490,14490,14490,14490,0
20230717,180700,18294231740,14490,14490,14490,14490,0
20230717,180600,18294231740,14490,14490,14490,14490,0
20230717,180500,18294231740,14490,14490,14490,14490,0
20230717,180400,18294231740,14490,14490,14490,14490,0
20230717,180300,18294231740,14490,14490,14490,14490,0
20230717,180200,18294231740,14490,14490,14490,14490,0
20230717,180100,18294231740,14490,14490,14490,14490,0
20230717,180000,18294231740,14490,14490,14490,14490,0
20230717,175900,18294231740,14490,14490,14490,14490,0
20230717,175800,18294231740,14490,14490,14490,14490,0
20230717,175700,18294231740,14490,14490,14490,14490,0
20230717,175600,18294231740,14490,14490,14490,14490,0
20230717,175500,18294231740,14490,14490,14490,14490,0
20230717,175400,18294231740,14490,14490,14490,14490,0
20230717,175300,18294231740,14490,14490,14490,14490,0
20230717,175200,18294231740,14490,14490,14490,14490,0
20230717,175100,18294231740,14490,14490,14490,14490,0
20230717,175000,18294231740,14490,14490,14490,14490,0
20230717,174900,18294231740,14490,14490,14490,14490,0
20230717,174800,18294231740,14490,14490,14490,14490,0
20230717,174700,18294231740,14490,14490,14490,14490,0
20230717,174600,18294231740,14490,14490,14490,14490,0
20230717,174500,18294231740,14490,14490,14490,14490,0
20230717,174400,18294231740,14490,14490,14490,14490,0
20230717,174300,18294231740,14490,14490,14490,14490,0
20230717,174200,18294231740,14490,14490,14490,14490,0
20230717,174100,18294231740,14490,14490,14490,14490,0
20230717,174000,18294231740,14490,14490,14490,14490,0
20230717,173900,18294231740,14490,14490,14490,14490,7026
20230717,173800,18294231740,14490,14490,14490,14490,0
20230717,173700,18294231740,14490,14490,14490,14490,0
20230717,173600,18294231740,14490,14490,14490,14490,0
20230717,173500,18294231740,14490,14490,14490,14490,0
20230717,173400,18294231740,14490,14490,14490,14490,0
20230717,173300,18294231740,14490,14490,14490,14490,0
20230717,173200,18294231740,14490,14490,14490,14490,0
20230717,173100,18294231740,14490,14490,14490,14490,0
20230717,173000,18294231740,14490,14490,14490,14490,0
20230717,172900,18294231740,14490,14490,14490,14490,0
20230717,172800,18294231740,14490,14490,14490,14490,0
20230717,172700,18294231740,14490,14490,14490,14490,0
20230717,172600,18294231740,14490,14490,14490,14490,0
20230717,172500,18294231740,14490,14490,14490,14490,0
20230717,172400,18294231740,14490,14490,14490,14490,0
20230717,172300,18294231740,14490,14490,14490,14490,0
20230717,172200,18294231740,14490,14490,14490,14490,0
20230717,172100,18294231740,14490,14490,14490,14490,0
20230717,172000,18294231740,14490,14490,14490,14490,0
20230717,171900,18294231740,14490,14490,14490,14490,0
20230717,171800,18294231740,14490,14490,14490,14490,0
20230717,171700,18294231740,14490,14490,14490,14490,0
20230717,171600,18294231740,14490,14490,14490,14490,0
20230717,171500,18294231740,14490,14490,14490,14490,0
20230717,171400,18294231740,14490,14490,14490,14490,0
20230717,171300,18294231740,14490,14490,14490,14490,0
20230717,171200,18294231740,14490,14490,14490,14490,0
20230717,171100,18294231740,14490,14490,14490,14490,0
20230717,171000,18294231740,14490,14490,14490,14490,0
20230717,170900,18294231740,14490,14490,14490,14490,7026
20230717,170800,18294231740,14490,14490,14490,14490,0
20230717,170700,18294231740,14490,14490,14490,14490,0
20230717,170600,18294231740,14490,14490,14490,14490,0
20230717,170500,18294231740,14490,14490,14490,14490,0
20230717,170400,18294231740,14490,14490,14490,14490,0
20230717,170300,18294231740,14490,14490,14490,14490,0
20230717,170200,18294231740,14490,14490,14490,14490,0
20230717,170100,18294231740,14490,14490,14490,14490,0
20230717,170000,18294231740,14490,14490,14490,14490,0
20230717,165900,18294231740,14490,14490,14490,14490,0
20230717,165800,18294231740,14490,14490,14490,14490,0
20230717,165700,18294231740,14490,14490,14490,14490,0
20230717,165600,18294231740,14490,14490,14490,14490,0
20230717,165500,18294231740,14490,14490,14490,14490,0
20230717,165400,18294231740,14490,14490,14490,14490,0
20230717,165300,18294231740,14490,14490,14490,14490,0
20230717,165200,18294231740,14490,14490,14490,14490,0
20230717,165100,18294231740,14490,14490,14490,14490,0
20230717,165000,18294231740,14490,14490,14490,14490,0
20230717,164900,18294231740,14490,14490,14490,14490,0
20230717,164800,18294231740,14490,14490,14490,14490,0
20230717,164700,18294231740,14490,14490,14490,14490,0
20230717,164600,18294231740,14490,14490,14490,14490,0
20230717,164500,18294231740,14490,14490,14490,14490,0
20230717,164400,18294231740,14490,14490,14490,14490,0
20230717,164300,18294231740,14490,14490,14490,14490,0
20230717,164200,18294231740,14490,14490,14490,14490,0
20230717,164100,18294231740,14490,14490,14490,14490,0
20230717,164000,18294231740,14490,14490,14490,14490,0
20230717,163900,18294231740,14490,14490,14490,14490,7026
20230717,163800,18294231740,14490,14490,14490,14490,0
20230717,163700,18294231740,14490,14490,14490,14490,0
20230717,163600,18294231740,14490,14490,14490,14490,0
20230717,163500,18294231740,14490,14490,14490,14490,0
20230717,163400,18294231740,14490,14490,14490,14490,0
20230717,163300,18294231740,14490,14490,14490,14490,0
20230717,163200,18294231740,14490,14490,14490,14490,0
20230717,163100,18294231740,14490,14490,14490,14490,0
20230717,163000,18294231740,14490,14490,14490,14490,0
20230717,162900,18294231740,14490,14490,14490,14490,0
20230717,162800,18294231740,14490,14490,14490,14490,0
20230717,162700,18294231740,14490,14490,14490,14490,0
20230717,162600,18294231740,14490,14490,14490,14490,0
20230717,162500,18294231740,14490,14490,14490,14490,0
20230717,162400,18294231740,14490,14490,14490,14490,0
20230717,162300,18294231740,14490,14490,14490,14490,0
20230717,162200,18294231740,14490,14490,14490,14490,0
20230717,162100,18294231740,14490,14490,14490,14490,0
20230717,162000,18294231740,14490,14490,14490,14490,0
20230717,161900,18294231740,14490,14490,14490,14490,0
20230717,161800,18294231740,14490,14490,14490,14490,0
20230717,161700,18294231740,14490,14490,14490,14490,0
20230717,161600,18294231740,14490,14490,14490,14490,0
20230717,161500,18294231740,14490,14490,14490,14490,0
20230717,161400,18294231740,14490,14490,14490,14490,0
20230717,161300,18294231740,14490,14490,14490,14490,0
20230717,161200,18294231740,14490,14490,14490,14490,0
20230717,161100,18294231740,14490,14490,14490,14490,0
20230717,161000,18294231740,14490,14490,14490,14490,0
20230717,160900,18294231740,14490,14490,14490,14490,7026
20230717,160800,18294231740,14490,14490,14490,14490,0
20230717,160700,18294231740,14490,14490,14490,14490,0
20230717,160600,18294231740,14490,14490,14490,14490,0
20230717,160500,18294231740,14490,14490,14490,14490,0
20230717,160400,18294231740,14490,14490,14490,14490,0
20230717,160300,18294231740,14490,14490,14490,14490,0
20230717,160200,18294231740,14490,14490,14490,14490,0
20230717,160100,18294231740,14490,14490,14490,14490,0
20230717,160000,18294231740,14490,14490,14490,14490,0
20230717,155900,18294231740,14490,14490,14490,14490,0
20230717,155800,18294231740,14490,14490,14490,14490,0
20230717,155700,18294231740,14490,14490,14490,14490,0
20230717,155600,18294231740,14490,14490,14490,14490,0
20230717,155500,18294231740,14490,14490,14490,14490,0
20230717,155400,18294231740,14490,14490,14490,14490,0
20230717,155300,18294231740,14490,14490,14490,14490,0
20230717,155200,18294231740,14490,14490,14490,14490,0
20230717,155100,18294231740,14490,14490,14490,14490,0
20230717,155000,18294231740,14490,14490,14490,14490,0
20230717,154900,18294231740,14490,14490,14490,14490,0
20230717,154800,18294231740,14490,14490,14490,14490,0
20230717,154700,18294231740,14490,14490,14490,14490,0
20230717,154600,18294231740,14490,14490,14490,14490,0
20230717,154500,18294231740,14490,14490,14490,14490,0
20230717,154400,18294231740,14490,14490,14490,14490,0
20230717,154300,18294231740,14490,14490,14490,14490,0
20230717,154200,18294231740,14490,14490,14490,14490,0
20230717,154100,18294231740,14490,14490,14490,14490,0
20230717,154000,18294231740,14490,14490,14490,14490,0
20230717,153900,18294231740,14490,14490,14490,14490,7026
20230717,153800,18294231740,14490,14490,14490,14490,0
20230717,153700,18294231740,14490,14490,14490,14490,0
20230717,153600,18294231740,14490,14490,14490,14490,0
20230717,153500,18294231740,14490,14490,14490,14490,0
20230717,153400,18294231740,14490,14490,14490,14490,0
20230717,153300,18294231740,14490,14490,14490,14490,0
20230717,153200,18294231740,14490,14490,14490,14490,0
20230717,153100,18294231740,14490,14490,14490,14490,0
20230717,153000,18294231740,14490,14490,14490,14490,7026
20230717,152900,18192425000,14450,14450,14450,14450,0
20230717,152800,18192425000,14450,14450,14450,14450,0
20230717,152700,18192425000,14450,14450,14450,14450,0
20230717,152600,18192425000,14450,14450,14450,14450,0
20230717,152500,18192425000,14450,14450,14450,14450,0
20230717,152400,18192425000,14450,14450,14450,14450,0
20230717,152300,18192425000,14450,14450,14450,14450,0
20230717,152200,18192425000,14450,14450,14450,14450,0
20230717,152100,18192425000,14450,14450,14450,14450,0
20230717,152000,18192425000,14450,14450,14450,14450,0
20230717,151900,18192425000,14450,14490,14490,14450,1355
20230717,151800,18172825200,14480,14490,14490,14470,1505
20230717,151700,18151026320,14480,14450,14490,14450,1391
20230717,151600,18130916840,14450,14440,14460,14420,6345
20230717,151500,18039343800,14440,14430,14440,14430,660
20230717,151400,18029815120,14430,14430,14440,14420,1548
20230717,151300,18007489310,14430,14440,14450,14430,410
20230717,151200,18001569190,14440,14420,14440,14420,525
20230717,151100,17993991440,14420,14440,14440,14420,1421
20230717,151000,17973498010,14440,14450,14450,14420,1242
20230717,150900,17955570030,14450,14470,14480,14450,663
20230717,150800,17945983030,14470,14490,14490,14470,2427
20230717,150700,17910832360,14480,14500,14500,14480,642
20230717,150600,17901529320,14500,14500,14510,14480,1949
20230717,150500,17873295460,14510,14510,14520,14500,900
20230717,150400,17860238980,14510,14510,14520,14500,1657
20230717,150300,17836199890,14500,14500,14510,14500,591
20230717,150200,17827628620,14520,14520,14520,14500,1011
20230717,150100,17812955250,14510,14500,14530,14500,3134
20230717,150000,17767472740,14490,14470,14500,14470,1745
20230717,145900,17742191280,14470,14440,14490,14440,1401
20230717,145800,17721914360,14440,14430,14450,14420,865
20230717,145700,17709425660,14420,14420,14440,14410,1001
20230717,145600,17694986270,14410,14390,14430,14390,287
20230717,145500,17690850640,14410,14380,14410,14380,974
20230717,145400,17676834520,14390,14380,14390,14380,266
20230717,145300,17673007760,14380,14380,14390,14370,778
20230717,145200,17661818360,14380,14370,14380,14370,206
20230717,145100,17658857340,14370,14380,14380,14370,405
20230717,145000,17653035950,14380,14370,14380,14370,511
20230717,144900,17645691930,14370,14380,14380,14370,357
20230717,144800,17640560890,14370,14370,14380,14370,400
20230717,144700,17634812530,14370,14370,14380,14370,480
20230717,144600,17627913240,14370,14380,14380,14370,814
20230717,144500,17616215000,14380,14380,14380,14370,381
20230717,144400,17610739090,14370,14380,14380,14370,432
20230717,144300,17604530880,14370,14400,14400,14360,563
20230717,144200,17596439590,14370,14380,14430,14370,1034
20230717,144100,17581576220,14380,14370,14420,14370,285
20230717,144000,17577474430,14400,14430,14430,14360,2211
20230717,143900,17545618170,14430,14420,14440,14420,1740
20230717,143800,17520522740,14430,14430,14440,14420,802
20230717,143700,17508949800,14430,14430,14440,14430,942
20230717,143600,17495356040,14430,14460,14460,14430,1830
20230717,143500,17468941010,14450,14450,14470,14440,828
20230717,143400,17456975840,14450,14460,14470,14450,4960
20230717,143300,17385285310,14460,14490,14490,14460,1759
20230717,143200,17359823560,14490,14500,14500,14490,1429
20230717,143100,17339111590,14500,14500,14510,14500,614
20230717,143000,17330204670,14500,14490,14500,14480,2226
20230717,142900,17297934540,14490,14480,14490,14480,1571
20230717,142800,17275173700,14490,14480,14490,14470,1448
20230717,142700,17254200070,14470,14470,14490,14470,1689
20230717,142600,17229755780,14470,14480,14490,14470,1166
20230717,142500,17212876210,14480,14480,14490,14480,947
20230717,142400,17199156620,14480,14480,14490,14470,1500
20230717,142300,17177443920,14480,14480,14490,14470,1631
20230717,142200,17153830410,14490,14500,14500,14470,1419
20230717,142100,17133267070,14500,14490,14500,14460,923
20230717,142000,17119893540,14460,14470,14490,14460,679
20230717,141900,17110064390,14480,14480,14500,14460,2189
20230717,141800,17078379160,14480,14490,14490,14480,462
20230717,141700,17071685890,14490,14510,14520,14480,2961
20230717,141600,17028728410,14510,14500,14510,14480,2435
20230717,141500,16993424760,14490,14460,14500,14460,1775
20230717,141400,16967704620,14470,14400,14480,14400,3971
20230717,141300,16910379170,14400,14420,14420,14370,1195
20230717,141200,16893166910,14420,14430,14430,14420,1468
20230717,141100,16871986030,14430,14410,14450,14410,1718
20230717,141000,16847178140,14410,14370,14430,14360,1804
20230717,140900,16821203320,14370,14350,14380,14350,897
20230717,140800,16808317090,14350,14360,14370,14350,318
20230717,140700,16803749850,14380,14350,14400,14350,477
20230717,140600,16796899630,14350,14360,14400,14350,1651
20230717,140500,16773149780,14350,14370,14390,14350,388
20230717,140400,16767575940,14370,14380,14390,14360,634
20230717,140300,16758459520,14380,14390,14400,14380,410
20230717,140200,16752561230,14380,14350,14400,14340,923
20230717,140100,16739291890,14350,14320,14380,14310,1185
20230717,140000,16722303440,14330,14300,14330,14300,522
20230717,135900,16714829330,14290,14330,14330,14290,2883
20230717,135800,16673584960,14330,14300,14330,14300,561
20230717,135700,16665553620,14300,14320,14320,14290,2596
20230717,135600,16628429840,14320,14310,14350,14310,835
20230717,135500,16616467610,14310,14310,14320,14310,340
20230717,135400,16611601970,14320,14310,14320,14300,812
20230717,135300,16599982000,14320,14310,14330,14300,673
20230717,135200,16590349020,14310,14330,14350,14310,617
20230717,135100,16581506780,14330,14350,14370,14320,840
20230717,135000,16569454950,14340,14320,14380,14310,1954
20230717,134900,16541406630,14320,14260,14320,14260,2020
20230717,134800,16512516490,14260,14250,14290,14250,750
20230717,134700,16501816960,14250,14230,14260,14230,754
20230717,134600,16491073820,14230,14230,14240,14230,1133
20230717,134500,16474946600,14230,14230,14230,14230,228
20230717,134400,16471702160,14230,14230,14240,14230,650
20230717,134300,16462451560,14230,14220,14230,14220,935
20230717,134200,16449154710,14220,14230,14240,14220,851
20230717,134100,16437046670,14220,14220,14230,14210,1769
20230717,134000,16411888020,14220,14210,14220,14210,1142
20230717,133900,16395649480,14210,14230,14230,14210,2222
20230717,133800,16364037170,14220,14220,14220,14220,1771
20230717,133700,16338853550,14220,14220,14220,14220,731
20230717,133600,16328458730,14220,14220,14220,14220,468
20230717,133500,16321803770,14230,14220,14230,14220,1610
20230717,133400,16298896940,14220,14230,14240,14220,1012
20230717,133300,16284497820,14230,14240,14240,14220,1365
20230717,133200,16265076410,14230,14230,14240,14230,713
20230717,133100,16254925950,14230,14250,14250,14230,242
20230717,133000,16251481860,14240,14230,14240,14230,1276
20230717,132900,16233324250,14240,14240,14240,14230,262
20230717,132800,16229593970,14240,14240,14250,14240,332
20230717,132700,16224866240,14230,14240,14250,14230,719
20230717,132600,16214630740,14240,14240,14240,14240,289
20230717,132500,16210515380,14240,14240,14240,14230,269
20230717,132400,16206686760,14240,14250,14270,14240,575
20230717,132300,16198495680,14240,14240,14240,14240,567
20230717,132200,16190421600,14250,14230,14250,14230,716
20230717,132100,16180231060,14230,14230,14240,14230,578
20230717,132000,16172003690,14230,14250,14250,14230,1636
20230717,131900,16148713190,14250,14230,14260,14230,807
20230717,131800,16137217660,14230,14240,14250,14230,2587
20230717,131700,16100392290,14240,14250,14270,14240,1267
20230717,131600,16082339150,14250,14280,14280,14250,1011
20230717,131500,16067920130,14260,14270,14270,14260,745
20230717,131400,16057291380,14270,14280,14280,14260,500
20230717,131300,16050156960,14280,14280,14290,14280,219
20230717,131200,16047029620,14280,14280,14280,14260,308
20230717,131100,16042633830,14270,14300,14300,14270,666
20230717,131000,16033114320,14290,14290,14290,14260,608
20230717,130900,16024438010,14270,14310,14320,14270,1326
20230717,130800,16005480050,14320,14320,14320,14310,837
20230717,130700,15993501200,14320,14300,14340,14300,343
20230717,130600,15988592960,14300,14320,14330,14300,440
20230717,130500,15982297120,14310,14310,14340,14300,691
20230717,130400,15972409070,14310,14300,14330,14300,556
20230717,130300,15964455420,14300,14240,14300,14240,1591
20230717,130200,15941777210,14240,14250,14250,14240,864
20230717,130100,15929472820,14250,14240,14250,14240,1162
20230717,130000,15912925370,14250,14240,14250,14240,485
20230717,125900,15906018950,14240,14240,14260,14240,597
20230717,125800,15897515130,14240,14260,14270,14230,535
20230717,125700,15889894860,14250,14240,14250,14240,847
20230717,125600,15877832910,14240,14280,14280,14210,2911
20230717,125500,15836380250,14280,14300,14300,14280,1184
20230717,125400,15819468200,14300,14310,14310,14280,2761
20230717,125300,15780006390,14310,14290,14310,14290,1770
20230717,125200,15754682220,14280,14290,14300,14280,367
20230717,125100,15749437940,14290,14260,14300,14250,1733
20230717,125000,15724672680,14250,14240,14250,14240,1120
20230717,124900,15708716340,14240,14210,14240,14210,1552
20230717,124800,15686631880,14210,14280,14280,14210,7540
20230717,124700,15579171840,14280,14300,14310,14280,2058
20230717,124600,15549768840,14300,14320,14320,14300,5942
20230717,124500,15464771470,14320,14340,14350,14320,2113
20230717,124400,15434477980,14350,14340,14350,14340,1009
20230717,124300,15420002390,14340,14340,14340,14340,328
20230717,124200,15415298870,14340,14330,14350,14330,1273
20230717,124100,15397042060,14330,14360,14370,14330,2549
20230717,124000,15360470690,14360,14370,14370,14360,804
20230717,123900,15348923440,14370,14370,14380,14370,1169
20230717,123800,15332124900,14370,14380,14380,14370,350
20230717,123700,15327092470,14380,14390,14390,14380,1552
20230717,123600,15304768120,14390,14400,14400,14390,557
20230717,123500,15296751420,14400,14400,14400,14400,699
20230717,123400,15286685820,14400,14400,14410,14400,358
20230717,123300,15281529420,14400,14410,14420,14400,1422
20230717,123200,15261045030,14410,14410,14410,14400,506
20230717,123100,15253756590,14410,14410,14420,14410,590
20230717,123000,15245251090,14410,14410,14410,14410,1928
20230717,122900,15217468610,14410,14430,14430,14410,621
20230717,122800,15208518550,14430,14420,14430,14420,822
20230717,122700,15196659090,14420,14420,14430,14420,600
20230717,122600,15188006960,14420,14420,14430,14420,379
20230717,122500,15182540380,14430,14420,14430,14420,848
20230717,122400,15170308910,14420,14430,14430,14420,427
20230717,122300,15164149070,14430,14430,14440,14430,345
20230717,122200,15159169890,14430,14430,14440,14430,544
20230717,122100,15151319650,14430,14440,14440,14430,321
20230717,122000,15146685600,14440,14450,14450,14440,602
20230717,121900,15137987890,14450,14460,14470,14450,373
20230717,121800,15132595900,14460,14470,14470,14460,591
20230717,121700,15124044630,14470,14470,14480,14470,313
20230717,121600,15119514800,14470,14470,14470,14470,678
20230717,121500,15109704140,14470,14500,14500,14470,909
20230717,121400,15096541420,14500,14490,14510,14490,1000
20230717,121300,15082040310,14480,14480,14480,14470,323
20230717,121200,15077364880,14480,14480,14510,14480,2607
20230717,121100,15039578480,14480,14460,14490,14460,800
20230717,121000,15027999580,14450,14440,14450,14430,448
20230717,120900,15021527340,14430,14430,14500,14420,1745
20230717,120800,14996310730,14430,14420,14440,14420,240
20230717,120700,14992848150,14420,14420,14430,14420,491
20230717,120600,14985767250,14430,14440,14450,14420,975
20230717,120500,14971697510,14430,14430,14430,14410,1222
20230717,120400,14954079090,14430,14430,14430,14420,1591
20230717,120300,14931127700,14430,14430,14440,14430,618
20230717,120200,14922209910,14440,14450,14500,14430,762
20230717,120100,14911195080,14440,14440,14450,14430,484
20230717,120000,14904206630,14440,14440,14450,14430,585
20230717,115900,14895759250,14440,14440,14440,14440,343
20230717,115800,14890806330,14440,14440,14450,14440,993
20230717,115700,14876462730,14440,14440,14450,14440,398
20230717,115600,14870714280,14440,14440,14480,14440,1054
20230717,115500,14855487000,14450,14470,14480,14450,2350
20230717,115400,14821496970,14470,14490,14490,14470,1165
20230717,115300,14804628890,14480,14480,14480,14480,436
20230717,115200,14798315610,14480,14480,14490,14480,584
20230717,115100,14789857950,14480,14480,14490,14480,427
20230717,115000,14783674940,14480,14480,14490,14480,615
20230717,114900,14774769540,14480,14490,14490,14480,531
20230717,114800,14767075720,14490,14500,14510,14490,953
20230717,114700,14753262270,14500,14500,14510,14500,1324
20230717,114600,14734064260,14500,14510,14510,14500,329
20230717,114500,14729293330,14510,14510,14510,14500,1701
20230717,114400,14704613020,14510,14510,14510,14510,347
20230717,114300,14699578050,14510,14520,14530,14510,788
20230717,114200,14688138540,14520,14510,14530,14510,622
20230717,114100,14679107710,14510,14510,14510,14510,339
20230717,114000,14674188820,14510,14510,14520,14510,159
20230717,113900,14671881630,14510,14510,14510,14510,337
20230717,113800,14666991760,14510,14520,14520,14510,146
20230717,113700,14664873270,14520,14520,14530,14520,412
20230717,113600,14658890960,14530,14520,14540,14520,357
20230717,113500,14653703260,14530,14520,14530,14520,734
20230717,113400,14643045540,14520,14520,14530,14520,627
20230717,113300,14633940630,14520,14520,14530,14520,259
20230717,113200,14630179740,14520,14530,14530,14520,1021
20230717,113100,14615349720,14530,14530,14530,14530,774
20230717,113000,14604103500,14530,14520,14530,14520,1373
20230717,112900,14584154720,14510,14510,14530,14510,377
20230717,112800,14578683840,14510,14530,14530,14500,533
20230717,112700,14570944600,14530,14550,14560,14530,1077
20230717,112600,14555275730,14550,14570,14570,14550,840
20230717,112500,14543045330,14560,14560,14570,14560,287
20230717,112400,14538866110,14560,14540,14560,14540,726
20230717,112300,14528303850,14540,14530,14550,14530,800
20230717,112200,14516668160,14530,14500,14530,14500,266
20230717,112100,14512809130,14500,14540,14540,14500,2514
20230717,112000,14476318300,14550,14560,14560,14540,649
20230717,111900,14466874340,14570,14560,14570,14560,209
20230717,111800,14463831120,14560,14570,14570,14560,949
20230717,111700,14450010380,14570,14570,14580,14570,847
20230717,111600,14437666790,14580,14600,14610,14580,1526
20230717,111500,14415404640,14600,14600,14610,14600,270
20230717,111400,14411461530,14600,14600,14610,14600,549
20230717,111300,14403445930,14590,14590,14620,14580,1623
20230717,111200,14379749060,14590,14620,14620,14590,1699
20230717,111100,14354923870,14620,14620,14630,14620,798
20230717,111000,14343253460,14620,14610,14630,14610,1323
20230717,110900,14323911150,14600,14610,14610,14600,1937
20230717,110800,14295624430,14610,14610,14620,14610,292
20230717,110700,14291358260,14610,14610,14630,14610,349
20230717,110600,14286256230,14610,14600,14620,14600,326
20230717,110500,14281493690,14600,14600,14620,14600,1099
20230717,110400,14265437800,14600,14630,14640,14600,995
20230717,110300,14250902390,14640,14500,14640,14500,8842
20230717,110200,14122298000,14500,14500,14510,14500,778
20230717,110100,14111011440,14500,14500,14500,14490,842
20230717,110000,14098804920,14500,14510,14510,14500,537
20230717,105900,14091017730,14500,14540,14550,14500,4036
20230717,105800,14032368820,14550,14560,14560,14530,799
20230717,105700,14020751840,14590,14540,14590,14530,2278
20230717,105600,13987624210,14540,14530,14540,14530,1411
20230717,105500,13967117350,14530,14530,14540,14530,1943
20230717,105400,13938885550,14530,14540,14550,14530,2967
20230717,105300,13895738120,14540,14550,14550,14540,1449
20230717,105200,13874656060,14550,14550,14570,14550,1883
20230717,105100,13847252780,14550,14560,14560,14550,1301
20230717,105000,13828323200,14560,14590,14590,14550,766
20230717,104900,13817169270,14590,14600,14600,14580,1727
20230717,104800,13791968720,14600,14600,14610,14600,531
20230717,104700,13784216020,14600,14600,14610,14600,1001
20230717,104600,13769596910,14600,14610,14620,14600,1614
20230717,104500,13746016180,14610,14610,14620,14610,4363
20230717,104400,13682239630,14610,14610,14620,14610,285
20230717,104300,13678073810,14610,14610,14620,14610,2755
20230717,104200,13637821580,14610,14640,14650,14610,1537
20230717,104100,13615344590,14640,14650,14650,14620,3402
20230717,104000,13565546050,14650,14620,14650,14610,2625
20230717,103900,13527135520,14610,14550,14620,14530,2921
20230717,103800,13484549370,14520,14410,14550,14410,5310
20230717,103700,13407641320,14410,14500,14500,14400,6812
20230717,103600,13309329010,14500,14520,14530,14490,3073
20230717,103500,13264753540,14530,14550,14550,14530,1736
20230717,103400,13239528360,14530,14520,14540,14500,1038
20230717,103300,13224464750,14520,14560,14560,14500,4650
20230717,103200,13156938380,14550,14600,14600,14550,3541
20230717,103100,13105332340,14590,14630,14630,14590,1514
20230717,103000,13083218310,14630,14610,14680,14600,2623
20230717,102900,13044816790,14610,14610,14650,14600,4979
20230717,102800,12972017000,14600,14660,14680,14600,1477
20230717,102700,12950423360,14660,14630,14680,14630,2623
20230717,102600,12911953810,14630,14590,14630,14560,3295
20230717,102500,12863894180,14580,14650,14700,14560,8826
20230717,102400,12734777450,14650,14670,14700,14640,8554
20230717,102300,12609207820,14670,14640,14700,14640,6156
20230717,102200,12518887190,14640,14610,14650,14610,3206
20230717,102100,12471993740,14610,14560,14610,14550,5735
20230717,102000,12388400330,14560,14580,14580,14560,6065
20230717,101900,12300058690,14580,14580,14630,14550,9159
20230717,101800,12166323400,14580,14830,14900,14510,26330
20230717,101700,11778678490,14830,14330,14830,14310,46828
20230717,101600,11096133010,14310,14400,14400,14070,35572
20230717,101500,10588963750,14400,14460,14480,14400,14643
20230717,101400,10377641360,14480,14420,14480,14410,4067
20230717,101300,10318883470,14420,14550,14560,14390,20169
20230717,101200,10027202540,14540,14420,14580,14410,15071
20230717,101100,9808398260,14420,14520,14560,14340,42666
20230717,101000,9193109210,14520,14880,14900,14480,52663
20230717,100900,8420059280,14860,14940,14950,14750,86980
20230717,100800,7125379140,14940,14450,14980,14450,165850
20230717,100700,4670415760,14450,14450,14450,14450,286
20230717,100600,4666283060,14460,14450,14460,14450,1140
20230717,100500,4649808460,14460,14430,14460,14430,1186
20230717,100400,4632666880,14430,14440,14440,14430,626
20230717,100300,4623629240,14440,14450,14450,14430,1567
20230717,100200,4601003780,14450,14450,14460,14440,1998
20230717,100100,4572139490,14450,14450,14460,14440,1564
20230717,100000,4549539650,14450,14470,14470,14450,1551
20230717,095900,4527112990,14470,14470,14470,14460,540
20230717,095800,4519303250,14460,14470,14470,14460,589
20230717,095700,4510784580,14470,14470,14480,14460,1774
20230717,095600,4485102910,14470,14470,14480,14470,607
20230717,095500,4476319340,14470,14480,14480,14470,1477
20230717,095400,4454941710,14480,14480,14490,14480,1602
20230717,095300,4431744300,14480,14490,14500,14480,1488
20230717,095200,4410184330,14500,14520,14540,14500,598
20230717,095100,4401507530,14500,14550,14550,14500,3776
20230717,095000,4346658360,14540,14540,14550,14530,1557
20230717,094900,4324019690,14540,14530,14560,14530,367
20230717,094800,4318684120,14560,14480,14560,14470,2098
20230717,094700,4288222710,14460,14500,14520,14460,616
20230717,094600,4279304530,14500,14480,14510,14470,3357
20230717,094500,4230654040,14480,14470,14490,14470,1233
20230717,094400,4212805960,14470,14530,14530,14470,5307
20230717,094300,4135830720,14530,14560,14560,14530,1239
20230717,094200,4117809430,14560,14560,14570,14550,3742
20230717,094100,4063340330,14570,14550,14600,14550,1899
20230717,094000,4035657990,14560,14560,14560,14550,2542
20230717,093900,3998658100,14560,14620,14630,14550,20411
20230717,093800,3700587920,14620,14610,14630,14610,3123
20230717,093700,3654939710,14610,14620,14640,14600,8497
20230717,093600,3530723220,14640,14690,14690,14620,16944
20230717,093500,3282025720,14690,14690,14700,14690,362
20230717,093400,3276706120,14690,14690,14690,14680,561
20230717,093300,3268465790,14690,14680,14690,14680,713
20230717,093200,3257992540,14690,14690,14700,14690,829
20230717,093100,3245813220,14690,14700,14700,14690,608
20230717,093000,3236879330,14690,14680,14700,14680,1380
20230717,092900,3216604340,14680,14700,14710,14680,4750
20230717,092800,3146750570,14710,14700,14710,14690,3172
20230717,092700,3100122510,14700,14670,14710,14670,3285
20230717,092600,3051845950,14660,14660,14670,14650,1730
20230717,092500,3026482520,14660,14660,14670,14650,6566
20230717,092400,2930286690,14670,14670,14670,14650,1346
20230717,092300,2910548930,14670,14640,14680,14640,3272
20230717,092200,2862545010,14650,14700,14700,14650,9853
20230717,092100,2717862880,14700,14700,14710,14690,1301
20230717,092000,2698737540,14700,14680,14710,14680,1330
20230717,091900,2679196430,14680,14720,14720,14680,3206
20230717,091800,2632068200,14710,14680,14710,14650,3859
20230717,091700,2575358030,14690,14660,14690,14640,2160
20230717,091600,2543696130,14680,14650,14720,14640,4599
20230717,091500,2476252070,14650,14660,14670,14650,7676
20230717,091400,2363742770,14660,14720,14720,14660,4697
20230717,091300,2294788710,14710,14660,14740,14650,7544
20230717,091200,2183836160,14660,14600,14660,14590,2622
20230717,091100,2145495560,14600,14640,14640,14590,4027
20230717,091000,2086662790,14620,14670,14670,14610,5205
20230717,090900,2010458410,14660,14590,14660,14580,7185
20230717,090800,1905547960,14590,14580,14590,14560,4402
20230717,090700,1841381450,14580,14610,14630,14570,11999
20230717,090600,1666288180,14620,14770,14770,14620,13044
20230717,090500,1474784110,14770,14760,14830,14750,20627
20230717,090400,1169714030,14760,14620,14780,14600,26568
20230717,090300,779393090,14630,14590,14630,14590,8635
20230717,090200,653291050,14640,14680,14700,14580,13025
20230717,090100,462533080,14690,14420,14690,14420,16433
20230717,090000,222996000,14430,14340,14430,14340,12203