KissMeData/045100/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191800,13944453800,17540,17540,17540,17540,11574
20230717,191700,13944453800,17540,17540,17540,17540,0
20230717,191600,13944453800,17540,17540,17540,17540,0
20230717,191500,13944453800,17540,17540,17540,17540,0
20230717,191400,13944453800,17540,17540,17540,17540,0
20230717,191300,13944453800,17540,17540,17540,17540,0
20230717,191200,13944453800,17540,17540,17540,17540,0
20230717,191100,13944453800,17540,17540,17540,17540,0
20230717,191000,13944453800,17540,17540,17540,17540,0
20230717,190900,13944453800,17540,17540,17540,17540,0
20230717,190800,13944453800,17540,17540,17540,17540,0
20230717,190700,13944453800,17540,17540,17540,17540,0
20230717,190600,13944453800,17540,17540,17540,17540,0
20230717,190500,13944453800,17540,17540,17540,17540,0
20230717,190400,13944453800,17540,17540,17540,17540,0
20230717,190300,13944453800,17540,17540,17540,17540,0
20230717,190200,13944453800,17540,17540,17540,17540,0
20230717,190100,13944453800,17540,17540,17540,17540,0
20230717,190000,13944453800,17540,17540,17540,17540,0
20230717,185900,13944453800,17540,17540,17540,17540,0
20230717,185800,13944453800,17540,17540,17540,17540,0
20230717,185700,13944453800,17540,17540,17540,17540,0
20230717,185600,13944453800,17540,17540,17540,17540,0
20230717,185500,13944453800,17540,17540,17540,17540,0
20230717,185400,13944453800,17540,17540,17540,17540,0
20230717,185300,13944453800,17540,17540,17540,17540,0
20230717,185200,13944453800,17540,17540,17540,17540,0
20230717,185100,13944453800,17540,17540,17540,17540,0
20230717,185000,13944453800,17540,17540,17540,17540,0
20230717,184900,13944453800,17540,17540,17540,17540,0
20230717,184800,13944453800,17540,17540,17540,17540,11574
20230717,184700,13944453800,17540,17540,17540,17540,0
20230717,184600,13944453800,17540,17540,17540,17540,0
20230717,184500,13944453800,17540,17540,17540,17540,0
20230717,184400,13944453800,17540,17540,17540,17540,0
20230717,184300,13944453800,17540,17540,17540,17540,0
20230717,184200,13944453800,17540,17540,17540,17540,0
20230717,184100,13944453800,17540,17540,17540,17540,0
20230717,184000,13944453800,17540,17540,17540,17540,0
20230717,183900,13944453800,17540,17540,17540,17540,0
20230717,183800,13944453800,17540,17540,17540,17540,0
20230717,183700,13944453800,17540,17540,17540,17540,0
20230717,183600,13944453800,17540,17540,17540,17540,0
20230717,183500,13944453800,17540,17540,17540,17540,0
20230717,183400,13944453800,17540,17540,17540,17540,0
20230717,183300,13944453800,17540,17540,17540,17540,0
20230717,183200,13944453800,17540,17540,17540,17540,0
20230717,183100,13944453800,17540,17540,17540,17540,0
20230717,183000,13944453800,17540,17540,17540,17540,0
20230717,182900,13944453800,17540,17540,17540,17540,0
20230717,182800,13944453800,17540,17540,17540,17540,0
20230717,182700,13944453800,17540,17540,17540,17540,0
20230717,182600,13944453800,17540,17540,17540,17540,0
20230717,182500,13944453800,17540,17540,17540,17540,0
20230717,182400,13944453800,17540,17540,17540,17540,0
20230717,182300,13944453800,17540,17540,17540,17540,0
20230717,182200,13944453800,17540,17540,17540,17540,0
20230717,182100,13944453800,17540,17540,17540,17540,0
20230717,182000,13944453800,17540,17540,17540,17540,0
20230717,181900,13944453800,17540,17540,17540,17540,0
20230717,181800,13944453800,17540,17540,17540,17540,11574
20230717,181700,13944453800,17540,17540,17540,17540,0
20230717,181600,13944453800,17540,17540,17540,17540,0
20230717,181500,13944453800,17540,17540,17540,17540,0
20230717,181400,13944453800,17540,17540,17540,17540,0
20230717,181300,13944453800,17540,17540,17540,17540,0
20230717,181200,13944453800,17540,17540,17540,17540,0
20230717,181100,13944453800,17540,17540,17540,17540,0
20230717,181000,13944453800,17540,17540,17540,17540,0
20230717,180900,13944453800,17540,17540,17540,17540,0
20230717,180800,13944453800,17540,17540,17540,17540,0
20230717,180700,13944453800,17540,17540,17540,17540,0
20230717,180600,13944453800,17540,17540,17540,17540,0
20230717,180500,13944453800,17540,17540,17540,17540,0
20230717,180400,13944453800,17540,17540,17540,17540,0
20230717,180300,13944453800,17540,17540,17540,17540,0
20230717,180200,13944453800,17540,17540,17540,17540,0
20230717,180100,13944453800,17540,17540,17540,17540,0
20230717,180000,13944453800,17540,17540,17540,17540,0
20230717,175900,13944453800,17540,17540,17540,17540,0
20230717,175800,13944453800,17540,17540,17540,17540,0
20230717,175700,13944453800,17540,17540,17540,17540,0
20230717,175600,13944453800,17540,17540,17540,17540,0
20230717,175500,13944453800,17540,17540,17540,17540,0
20230717,175400,13944453800,17540,17540,17540,17540,0
20230717,175300,13944453800,17540,17540,17540,17540,0
20230717,175200,13944453800,17540,17540,17540,17540,0
20230717,175100,13944453800,17540,17540,17540,17540,0
20230717,175000,13944453800,17540,17540,17540,17540,0
20230717,174900,13944453800,17540,17540,17540,17540,0
20230717,174800,13944453800,17540,17540,17540,17540,11574
20230717,174700,13944453800,17540,17540,17540,17540,0
20230717,174600,13944453800,17540,17540,17540,17540,0
20230717,174500,13944453800,17540,17540,17540,17540,0
20230717,174400,13944453800,17540,17540,17540,17540,0
20230717,174300,13944453800,17540,17540,17540,17540,0
20230717,174200,13944453800,17540,17540,17540,17540,0
20230717,174100,13944453800,17540,17540,17540,17540,0
20230717,174000,13944453800,17540,17540,17540,17540,0
20230717,173900,13944453800,17540,17540,17540,17540,0
20230717,173800,13944453800,17540,17540,17540,17540,0
20230717,173700,13944453800,17540,17540,17540,17540,0
20230717,173600,13944453800,17540,17540,17540,17540,0
20230717,173500,13944453800,17540,17540,17540,17540,0
20230717,173400,13944453800,17540,17540,17540,17540,0
20230717,173300,13944453800,17540,17540,17540,17540,0
20230717,173200,13944453800,17540,17540,17540,17540,0
20230717,173100,13944453800,17540,17540,17540,17540,0
20230717,173000,13944453800,17540,17540,17540,17540,0
20230717,172900,13944453800,17540,17540,17540,17540,0
20230717,172800,13944453800,17540,17540,17540,17540,0
20230717,172700,13944453800,17540,17540,17540,17540,0
20230717,172600,13944453800,17540,17540,17540,17540,0
20230717,172500,13944453800,17540,17540,17540,17540,0
20230717,172400,13944453800,17540,17540,17540,17540,0
20230717,172300,13944453800,17540,17540,17540,17540,0
20230717,172200,13944453800,17540,17540,17540,17540,0
20230717,172100,13944453800,17540,17540,17540,17540,0
20230717,172000,13944453800,17540,17540,17540,17540,0
20230717,171900,13944453800,17540,17540,17540,17540,0
20230717,171800,13944453800,17540,17540,17540,17540,11574
20230717,171700,13944453800,17540,17540,17540,17540,0
20230717,171600,13944453800,17540,17540,17540,17540,0
20230717,171500,13944453800,17540,17540,17540,17540,0
20230717,171400,13944453800,17540,17540,17540,17540,0
20230717,171300,13944453800,17540,17540,17540,17540,0
20230717,171200,13944453800,17540,17540,17540,17540,0
20230717,171100,13944453800,17540,17540,17540,17540,0
20230717,171000,13944453800,17540,17540,17540,17540,0
20230717,170900,13944453800,17540,17540,17540,17540,0
20230717,170800,13944453800,17540,17540,17540,17540,0
20230717,170700,13944453800,17540,17540,17540,17540,0
20230717,170600,13944453800,17540,17540,17540,17540,0
20230717,170500,13944453800,17540,17540,17540,17540,0
20230717,170400,13944453800,17540,17540,17540,17540,0
20230717,170300,13944453800,17540,17540,17540,17540,0
20230717,170200,13944453800,17540,17540,17540,17540,0
20230717,170100,13944453800,17540,17540,17540,17540,0
20230717,170000,13944453800,17540,17540,17540,17540,0
20230717,165900,13944453800,17540,17540,17540,17540,0
20230717,165800,13944453800,17540,17540,17540,17540,0
20230717,165700,13944453800,17540,17540,17540,17540,0
20230717,165600,13944453800,17540,17540,17540,17540,0
20230717,165500,13944453800,17540,17540,17540,17540,0
20230717,165400,13944453800,17540,17540,17540,17540,0
20230717,165300,13944453800,17540,17540,17540,17540,0
20230717,165200,13944453800,17540,17540,17540,17540,0
20230717,165100,13944453800,17540,17540,17540,17540,0
20230717,165000,13944453800,17540,17540,17540,17540,0
20230717,164900,13944453800,17540,17540,17540,17540,0
20230717,164800,13944453800,17540,17540,17540,17540,11574
20230717,164700,13944453800,17540,17540,17540,17540,0
20230717,164600,13944453800,17540,17540,17540,17540,0
20230717,164500,13944453800,17540,17540,17540,17540,0
20230717,164400,13944453800,17540,17540,17540,17540,0
20230717,164300,13944453800,17540,17540,17540,17540,0
20230717,164200,13944453800,17540,17540,17540,17540,0
20230717,164100,13944453800,17540,17540,17540,17540,0
20230717,164000,13944453800,17540,17540,17540,17540,0
20230717,163900,13944453800,17540,17540,17540,17540,0
20230717,163800,13944453800,17540,17540,17540,17540,0
20230717,163700,13944453800,17540,17540,17540,17540,0
20230717,163600,13944453800,17540,17540,17540,17540,0
20230717,163500,13944453800,17540,17540,17540,17540,0
20230717,163400,13944453800,17540,17540,17540,17540,0
20230717,163300,13944453800,17540,17540,17540,17540,0
20230717,163200,13944453800,17540,17540,17540,17540,0
20230717,163100,13944453800,17540,17540,17540,17540,0
20230717,163000,13944453800,17540,17540,17540,17540,0
20230717,162900,13944453800,17540,17540,17540,17540,0
20230717,162800,13944453800,17540,17540,17540,17540,0
20230717,162700,13944453800,17540,17540,17540,17540,0
20230717,162600,13944453800,17540,17540,17540,17540,0
20230717,162500,13944453800,17540,17540,17540,17540,0
20230717,162400,13944453800,17540,17540,17540,17540,0
20230717,162300,13944453800,17540,17540,17540,17540,0
20230717,162200,13944453800,17540,17540,17540,17540,0
20230717,162100,13944453800,17540,17540,17540,17540,0
20230717,162000,13944453800,17540,17540,17540,17540,0
20230717,161900,13944453800,17540,17540,17540,17540,0
20230717,161800,13944453800,17540,17540,17540,17540,11574
20230717,161700,13944453800,17540,17540,17540,17540,0
20230717,161600,13944453800,17540,17540,17540,17540,0
20230717,161500,13944453800,17540,17540,17540,17540,0
20230717,161400,13944453800,17540,17540,17540,17540,0
20230717,161300,13944453800,17540,17540,17540,17540,0
20230717,161200,13944453800,17540,17540,17540,17540,0
20230717,161100,13944453800,17540,17540,17540,17540,0
20230717,161000,13944453800,17540,17540,17540,17540,0
20230717,160900,13944453800,17540,17540,17540,17540,0
20230717,160800,13944453800,17540,17540,17540,17540,0
20230717,160700,13944453800,17540,17540,17540,17540,0
20230717,160600,13944453800,17540,17540,17540,17540,0
20230717,160500,13944453800,17540,17540,17540,17540,0
20230717,160400,13944453800,17540,17540,17540,17540,0
20230717,160300,13944453800,17540,17540,17540,17540,0
20230717,160200,13944453800,17540,17540,17540,17540,0
20230717,160100,13944453800,17540,17540,17540,17540,0
20230717,160000,13944453800,17540,17540,17540,17540,0
20230717,155900,13944453800,17540,17540,17540,17540,0
20230717,155800,13944453800,17540,17540,17540,17540,0
20230717,155700,13944453800,17540,17540,17540,17540,0
20230717,155600,13944453800,17540,17540,17540,17540,0
20230717,155500,13944453800,17540,17540,17540,17540,0
20230717,155400,13944453800,17540,17540,17540,17540,0
20230717,155300,13944453800,17540,17540,17540,17540,0
20230717,155200,13944453800,17540,17540,17540,17540,0
20230717,155100,13944453800,17540,17540,17540,17540,0
20230717,155000,13944453800,17540,17540,17540,17540,0
20230717,154900,13944453800,17540,17540,17540,17540,0
20230717,154800,13944453800,17540,17540,17540,17540,11574
20230717,154700,13944453800,17540,17540,17540,17540,0
20230717,154600,13944453800,17540,17540,17540,17540,0
20230717,154500,13944453800,17540,17540,17540,17540,0
20230717,154400,13944453800,17540,17540,17540,17540,0
20230717,154300,13944453800,17540,17540,17540,17540,0
20230717,154200,13944453800,17540,17540,17540,17540,0
20230717,154100,13944453800,17540,17540,17540,17540,0
20230717,154000,13944453800,17540,17540,17540,17540,0
20230717,153900,13944453800,17540,17540,17540,17540,0
20230717,153800,13944453800,17540,17540,17540,17540,0
20230717,153700,13944453800,17540,17540,17540,17540,0
20230717,153600,13944453800,17540,17540,17540,17540,0
20230717,153500,13944453800,17540,17540,17540,17540,0
20230717,153400,13944453800,17540,17540,17540,17540,0
20230717,153300,13944453800,17540,17540,17540,17540,0
20230717,153200,13944453800,17540,17540,17540,17540,0
20230717,153100,13944453800,17540,17540,17540,17540,0
20230717,153000,13944453800,17540,17540,17540,17540,11574
20230717,152900,13741445840,17500,17500,17500,17500,0
20230717,152800,13741445840,17500,17500,17500,17500,0
20230717,152700,13741445840,17500,17500,17500,17500,0
20230717,152600,13741445840,17500,17500,17500,17500,0
20230717,152500,13741445840,17500,17500,17500,17500,0
20230717,152400,13741445840,17500,17500,17500,17500,0
20230717,152300,13741445840,17500,17500,17500,17500,0
20230717,152200,13741445840,17500,17500,17500,17500,0
20230717,152100,13741445840,17500,17500,17500,17500,0
20230717,152000,13741445840,17500,17500,17500,17500,0
20230717,151900,13741445840,17500,17500,17520,17500,1563
20230717,151800,13714086630,17500,17480,17500,17470,1265
20230717,151700,13691961860,17490,17480,17490,17470,177
20230717,151600,13688867580,17500,17490,17500,17480,2213
20230717,151500,13650180150,17500,17510,17510,17480,1524
20230717,151400,13623526790,17500,17500,17510,17500,528
20230717,151300,13614282940,17510,17500,17510,17500,543
20230717,151200,13604779960,17500,17510,17510,17500,3194
20230717,151100,13548878330,17510,17510,17520,17510,498
20230717,151000,13540158120,17510,17500,17530,17500,173
20230717,150900,13537128620,17510,17500,17510,17500,3434
20230717,150800,13477029780,17500,17500,17510,17500,3023
20230717,150700,13424121200,17500,17520,17520,17500,331
20230717,150600,13418325140,17520,17520,17520,17520,272
20230717,150500,13413559700,17510,17500,17520,17500,1330
20230717,150400,13390282240,17500,17520,17520,17500,954
20230717,150300,13373586730,17530,17520,17530,17520,2452
20230717,150200,13330606000,17520,17500,17520,17500,265
20230717,150100,13325965480,17510,17500,17510,17500,339
20230717,150000,13320031850,17500,17500,17510,17500,101
20230717,145900,13318263500,17500,17480,17500,17480,1045
20230717,145800,13299979730,17480,17500,17500,17480,315
20230717,145700,13294473210,17500,17490,17500,17480,483
20230717,145600,13286025670,17490,17490,17500,17490,336
20230717,145500,13280149010,17490,17530,17540,17490,3413
20230717,145400,13220422630,17540,17520,17540,17520,451
20230717,145300,13212515120,17520,17520,17520,17520,122
20230717,145200,13210377680,17510,17510,17520,17500,950
20230717,145100,13193747990,17520,17510,17520,17510,53
20230717,145000,13192819930,17510,17510,17520,17510,148
20230717,144900,13190228170,17510,17510,17510,17500,205
20230717,144800,13186638960,17510,17510,17510,17500,359
20230717,144700,13180353410,17510,17510,17510,17510,410
20230717,144600,13173174310,17510,17530,17530,17510,574
20230717,144500,13163112670,17520,17500,17530,17500,2139
20230717,144400,13125635230,17500,17490,17500,17480,243
20230717,144300,13121385500,17490,17520,17520,17490,1947
20230717,144200,13087328580,17520,17530,17530,17500,6151
20230717,144100,12979571150,17530,17550,17550,17530,1871
20230717,144000,12946749940,17550,17560,17560,17550,207
20230717,143900,12943116810,17550,17560,17560,17550,376
20230717,143800,12936517130,17560,17560,17570,17560,217
20230717,143700,12932706600,17560,17560,17570,17560,154
20230717,143600,12930001070,17560,17540,17560,17540,532
20230717,143500,12920667360,17540,17550,17550,17540,140
20230717,143400,12918211110,17550,17550,17550,17550,53
20230717,143300,12917280960,17550,17570,17570,17550,191
20230717,143200,12913928200,17550,17570,17570,17550,165
20230717,143100,12911031770,17570,17560,17570,17560,204
20230717,143000,12907447770,17560,17550,17560,17530,1000
20230717,142900,12889897550,17550,17540,17550,17540,292
20230717,142800,12884775750,17550,17560,17560,17540,176
20230717,142700,12881686050,17570,17570,17570,17570,114
20230717,142600,12879683070,17580,17580,17580,17570,132
20230717,142500,12877363110,17580,17570,17580,17570,93
20230717,142400,12875728750,17570,17550,17570,17550,205
20230717,142300,12872130750,17560,17570,17570,17550,204
20230717,142200,12868547200,17570,17550,17570,17550,331
20230717,142100,12862733420,17550,17540,17550,17530,4017
20230717,142000,12792270330,17540,17530,17540,17520,2396
20230717,141900,12750262860,17530,17520,17530,17520,1262
20230717,141800,12728140970,17520,17530,17530,17520,564
20230717,141700,12718258250,17530,17520,17530,17520,124
20230717,141600,12716085130,17520,17520,17520,17520,26
20230717,141500,12715629610,17530,17530,17530,17520,462
20230717,141400,12707531100,17520,17530,17530,17520,1251
20230717,141300,12685606320,17520,17530,17530,17520,205
20230717,141200,12682013800,17520,17520,17520,17510,692
20230717,141100,12669890310,17520,17520,17520,17520,272
20230717,141000,12665124870,17510,17500,17520,17500,956
20230717,140900,12648387230,17500,17510,17520,17500,238
20230717,140800,12644219920,17510,17510,17510,17510,61
20230717,140700,12643151810,17510,17500,17510,17500,729
20230717,140600,12630388990,17500,17490,17500,17490,6604
20230717,140500,12514819640,17490,17470,17500,17470,2524
20230717,140400,12470678800,17470,17470,17470,17470,50
20230717,140300,12469805300,17480,17480,17480,17480,405
20230717,140200,12462725900,17480,17480,17490,17480,475
20230717,140100,12454419370,17470,17480,17480,17470,95
20230717,140000,12452759140,17480,17480,17490,17480,78
20230717,135900,12451395690,17490,17480,17490,17480,240
20230717,135800,12447199120,17470,17460,17480,17460,840
20230717,135700,12432524030,17460,17460,17470,17460,114
20230717,135600,12430533330,17450,17460,17460,17450,44
20230717,135500,12429765330,17450,17470,17470,17450,88
20230717,135400,12428229390,17470,17440,17470,17440,811
20230717,135300,12414071350,17440,17450,17460,17440,543
20230717,135200,12404594050,17450,17460,17460,17450,203
20230717,135100,12401051650,17460,17450,17460,17450,11
20230717,135000,12400859650,17450,17460,17460,17450,158
20230717,134900,12398101220,17460,17460,17460,17450,65
20230717,134800,12396966670,17460,17450,17460,17450,183
20230717,134700,12393771730,17460,17430,17460,17430,887
20230717,134600,12378297570,17420,17420,17440,17420,165
20230717,134500,12375422000,17420,17420,17430,17420,72
20230717,134400,12374167450,17420,17420,17420,17420,133
20230717,134300,12371850590,17420,17410,17420,17410,122
20230717,134200,12369725600,17410,17420,17420,17410,178
20230717,134100,12366626560,17420,17420,17420,17420,10
20230717,134000,12366452360,17420,17420,17420,17420,84
20230717,133900,12364989080,17410,17420,17420,17400,499
20230717,133800,12356302010,17430,17420,17430,17420,110
20230717,133700,12354385160,17410,17420,17420,17410,1177
20230717,133600,12333893530,17420,17420,17420,17420,29
20230717,133500,12333388350,17420,17430,17430,17420,37
20230717,133400,12332743800,17420,17420,17430,17420,110
20230717,133300,12330827530,17420,17430,17430,17410,372
20230717,133200,12324350100,17430,17420,17430,17420,235
20230717,133100,12320256380,17420,17420,17420,17410,259
20230717,133000,12315746600,17420,17410,17420,17410,35
20230717,132900,12315137150,17420,17430,17430,17420,80
20230717,132800,12313743300,17430,17440,17440,17430,20
20230717,132700,12313394680,17430,17420,17430,17420,91
20230717,132600,12311808830,17420,17420,17420,17420,173
20230717,132500,12308795170,17430,17430,17430,17420,168
20230717,132400,12305867200,17420,17430,17430,17420,61
20230717,132300,12304803990,17430,17440,17450,17430,1247
20230717,132200,12283056640,17440,17430,17450,17430,405
20230717,132100,12275996410,17420,17430,17440,17420,381
20230717,132000,12269357560,17450,17450,17450,17450,174
20230717,131900,12266321260,17440,17430,17450,17430,555
20230717,131800,12256640120,17430,17370,17430,17370,4373
20230717,131700,12180545840,17370,17370,17370,17370,0
20230717,131600,12180545840,17370,17370,17370,17360,1153
20230717,131500,12160519130,17380,17390,17390,17380,288
20230717,131400,12155513670,17380,17380,17390,17380,177
20230717,131300,12152437400,17380,17380,17380,17370,795
20230717,131200,12138626080,17390,17400,17400,17380,1284
20230717,131100,12116298010,17380,17400,17400,17380,1072
20230717,131000,12097656530,17400,17410,17410,17390,849
20230717,130900,12082878950,17410,17420,17420,17410,113
20230717,130800,12080911520,17410,17420,17440,17410,220
20230717,130700,12077078100,17410,17410,17420,17410,274
20230717,130600,12072307610,17420,17430,17430,17420,5
20230717,130500,12072220500,17400,17400,17420,17400,637
20230717,130400,12061136200,17400,17410,17410,17400,126
20230717,130300,12058942690,17400,17400,17410,17400,503
20230717,130200,12050188520,17400,17410,17410,17400,378
20230717,130100,12043609540,17430,17410,17440,17410,1315
20230717,130000,12020687600,17400,17400,17420,17400,51
20230717,125900,12019800060,17420,17420,17420,17410,17
20230717,125800,12019504060,17420,17410,17430,17400,290
20230717,125700,12014453910,17400,17410,17410,17400,26
20230717,125600,12014001260,17390,17420,17420,17390,159
20230717,125500,12011235410,17400,17400,17410,17400,280
20230717,125400,12006361610,17400,17410,17430,17400,330
20230717,125300,12000616670,17390,17430,17430,17390,692
20230717,125200,11988575040,17430,17420,17430,17410,89
20230717,125100,11987024410,17430,17430,17440,17410,246
20230717,125000,11982739420,17420,17410,17420,17410,65
20230717,124900,11981607550,17400,17400,17410,17400,245
20230717,124800,11977344290,17400,17380,17400,17380,146
20230717,124700,11974806790,17380,17400,17430,17370,1451
20230717,124600,11949527360,17430,17360,17490,17360,1665
20230717,124500,11920510210,17360,17340,17360,17340,158
20230717,124400,11917769230,17340,17330,17340,17320,252
20230717,124300,11913400790,17320,17350,17350,17310,755
20230717,124200,11900325440,17350,17360,17370,17350,190
20230717,124100,11897027130,17350,17320,17350,17320,661
20230717,124000,11885576140,17310,17300,17320,17300,1529
20230717,123900,11859120590,17300,17310,17310,17290,1063
20230717,123800,11840729850,17320,17320,17320,17310,531
20230717,123700,11831537930,17330,17360,17360,17310,2457
20230717,123600,11788946420,17360,17420,17420,17360,2647
20230717,123500,11742962520,17380,17410,17410,17380,2120
20230717,123400,11706104430,17420,17400,17430,17400,2555
20230717,123300,11661642080,17400,17420,17440,17400,1726
20230717,123200,11631584490,17440,17480,17490,17430,1387
20230717,123100,11607371480,17490,17490,17490,17490,25
20230717,123000,11606934230,17510,17490,17510,17480,274
20230717,122900,11602140070,17500,17490,17500,17490,241
20230717,122800,11597923570,17500,17500,17500,17500,359
20230717,122700,11591641070,17510,17500,17530,17500,180
20230717,122600,11588488730,17500,17510,17510,17490,84
20230717,122500,11587018510,17520,17530,17540,17520,225
20230717,122400,11583075270,17530,17460,17530,17460,3268
20230717,122300,11525850390,17450,17440,17460,17440,728
20230717,122200,11513144370,17440,17430,17440,17430,268
20230717,122100,11508472960,17430,17420,17430,17420,671
20230717,122000,11496783890,17440,17450,17450,17420,966
20230717,121900,11479940440,17450,17490,17490,17450,708
20230717,121800,11467582520,17490,17490,17490,17460,3202
20230717,121700,11411636560,17480,17500,17500,17480,359
20230717,121600,11405356820,17500,17490,17500,17480,606
20230717,121500,11394759760,17480,17490,17500,17480,483
20230717,121400,11386311990,17490,17490,17500,17490,1128
20230717,121300,11366577110,17490,17500,17500,17490,305
20230717,121200,11361241260,17490,17510,17510,17490,2236
20230717,121100,11322112400,17510,17510,17520,17500,387
20230717,121000,11315336270,17500,17530,17530,17500,1625
20230717,120900,11286889260,17540,17550,17550,17540,865
20230717,120800,11271714340,17550,17580,17580,17550,1618
20230717,120700,11243292200,17570,17570,17580,17560,208
20230717,120600,11239637480,17560,17550,17570,17550,1217
20230717,120500,11218268350,17540,17530,17550,17530,258
20230717,120400,11213742960,17540,17520,17540,17500,749
20230717,120300,11200620240,17500,17520,17520,17500,491
20230717,120200,11192021280,17520,17540,17540,17520,1026
20230717,120100,11174040380,17550,17550,17550,17540,153
20230717,120000,11171355330,17550,17560,17570,17550,521
20230717,115900,11162207190,17560,17560,17560,17560,20
20230717,115800,11161855990,17560,17570,17570,17560,367
20230717,115700,11155410020,17560,17590,17590,17560,267
20230717,115600,11150715380,17590,17600,17600,17550,3352
20230717,115500,11091822530,17580,17580,17580,17570,200
20230717,115400,11088306830,17580,17580,17590,17560,1910
20230717,115300,11054745920,17600,17610,17610,17570,454
20230717,115200,11046760210,17610,17630,17630,17610,338
20230717,115100,11040806180,17630,17630,17630,17630,100
20230717,115000,11039043180,17640,17680,17680,17600,3142
20230717,114900,10983629240,17680,17670,17700,17670,1458
20230717,114800,10957842940,17670,17680,17680,17670,3676
20230717,114700,10892854020,17670,17680,17680,17670,151
20230717,114600,10890185310,17680,17650,17680,17650,547
20230717,114500,10880518540,17660,17650,17680,17640,2308
20230717,114400,10839733300,17670,17620,17670,17620,1557
20230717,114300,10812250550,17630,17600,17630,17590,1856
20230717,114200,10779561630,17600,17580,17600,17580,4192
20230717,114100,10705801430,17590,17540,17590,17540,1445
20230717,114000,10680403410,17540,17490,17570,17490,14575
20230717,113900,10425234260,17490,17480,17490,17470,1953
20230717,113800,10391094740,17470,17470,17470,17470,36
20230717,113700,10390465820,17470,17470,17480,17470,394
20230717,113600,10383582040,17470,17470,17480,17470,89
20230717,113500,10382027190,17460,17460,17470,17460,494
20230717,113400,10373399740,17480,17440,17480,17440,670
20230717,113300,10361689420,17430,17420,17430,17410,332
20230717,113200,10355905500,17430,17440,17440,17420,870
20230717,113100,10340735460,17450,17460,17470,17440,223
20230717,113000,10336843040,17450,17450,17460,17440,1281
20230717,112900,10314491780,17450,17460,17470,17440,1341
20230717,112800,10291089420,17460,17470,17470,17460,19
20230717,112700,10290757570,17470,17460,17480,17460,37
20230717,112600,10290111180,17470,17480,17480,17470,189
20230717,112500,10286807800,17470,17470,17470,17460,821
20230717,112400,10272472380,17470,17480,17490,17470,656
20230717,112300,10261005650,17480,17480,17490,17480,770
20230717,112200,10247546030,17480,17470,17480,17470,274
20230717,112100,10242757320,17470,17450,17470,17450,1279
20230717,112000,10220429220,17450,17440,17460,17430,8299
20230717,111900,10075615400,17440,17450,17450,17420,396
20230717,111800,10068708220,17450,17440,17450,17420,811
20230717,111700,10054566450,17430,17440,17440,17430,215
20230717,111600,10050817450,17440,17400,17440,17400,2750
20230717,111500,10002877770,17400,17390,17410,17380,468
20230717,111400,9994736620,17380,17390,17420,17380,972
20230717,111300,9977824710,17390,17380,17400,17370,1289
20230717,111200,9955404130,17390,17350,17390,17350,480
20230717,111100,9947072970,17390,17340,17390,17330,2758
20230717,111000,9899239330,17340,17330,17340,17330,554
20230717,110900,9889637870,17330,17330,17330,17310,362
20230717,110800,9883366770,17330,17270,17330,17250,2911
20230717,110700,9833067550,17250,17290,17290,17250,2108
20230717,110600,9796670740,17290,17310,17310,17290,728
20230717,110500,9784078260,17310,17320,17320,17300,1427
20230717,110400,9759379880,17320,17320,17320,17310,252
20230717,110300,9755015270,17320,17330,17330,17320,1122
20230717,110200,9735574870,17330,17310,17330,17300,2726
20230717,110100,9688387760,17300,17310,17310,17280,2575
20230717,110000,9643842870,17310,17330,17340,17310,1192
20230717,105900,9623193820,17340,17350,17350,17340,297
20230717,105800,9618041470,17350,17360,17360,17300,1267
20230717,105700,9596083800,17360,17400,17400,17350,1637
20230717,105600,9567656040,17400,17430,17430,17400,5686
20230717,105500,9468701800,17430,17410,17440,17400,5662
20230717,105400,9370158090,17440,17470,17470,17400,9714
20230717,105300,9201053500,17490,17490,17490,17470,469
20230717,105200,9192857180,17500,17490,17500,17460,3575
20230717,105100,9130358560,17490,17500,17510,17490,422
20230717,105000,9122974270,17500,17500,17510,17500,720
20230717,104900,9110368370,17500,17510,17510,17490,800
20230717,104800,9096366780,17490,17490,17510,17490,1402
20230717,104700,9071821800,17510,17510,17510,17500,915
20230717,104600,9055803020,17520,17500,17520,17480,886
20230717,104500,9040295770,17530,17500,17530,17470,1468
20230717,104400,9014609550,17500,17520,17520,17500,860
20230717,104300,8999551020,17510,17520,17520,17500,1034
20230717,104200,8981445560,17530,17540,17540,17530,686
20230717,104100,8969413700,17520,17500,17520,17500,981
20230717,104000,8952243040,17490,17490,17510,17480,1174
20230717,103900,8931710740,17490,17570,17570,17490,4459
20230717,103800,8853638610,17580,17600,17600,17550,1473
20230717,103700,8827751460,17600,17600,17610,17560,3082
20230717,103600,8773530820,17600,17610,17630,17600,1347
20230717,103500,8749804540,17620,17600,17630,17600,3240
20230717,103400,8692745510,17590,17600,17600,17580,911
20230717,103300,8676716620,17600,17510,17600,17510,2391
20230717,103200,8634774460,17510,17500,17520,17500,375
20230717,103100,8628208160,17500,17460,17500,17460,2613
20230717,103000,8582530900,17480,17470,17520,17460,2240
20230717,102900,8543410120,17450,17520,17520,17430,2568
20230717,102800,8498550480,17490,17510,17540,17470,2181
20230717,102700,8460375140,17510,17550,17550,17470,5915
20230717,102600,8356882450,17540,17540,17590,17540,3396
20230717,102500,8297252400,17540,17650,17650,17540,2380
20230717,102400,8255383730,17610,17640,17660,17570,5513
20230717,102300,8158265670,17640,17710,17710,17610,4266
20230717,102200,8082984620,17710,17740,17780,17710,2805
20230717,102100,8033243450,17740,17800,17810,17740,4173
20230717,102000,7959024490,17800,17810,17810,17790,4262
20230717,101900,7883148230,17790,17740,17810,17740,7030
20230717,101800,7758186120,17740,17740,17750,17720,2363
20230717,101700,7716284460,17740,17680,17740,17670,7020
20230717,101600,7592020680,17690,17650,17690,17650,2657
20230717,101500,7545050040,17680,17650,17680,17640,2118
20230717,101400,7507617540,17690,17670,17690,17640,2543
20230717,101300,7462667740,17650,17660,17680,17650,1269
20230717,101200,7440253940,17660,17670,17700,17630,4608
20230717,101100,7358899930,17710,17680,17720,17660,4774
20230717,101000,7274477240,17680,17730,17740,17670,3800
20230717,100900,7207237540,17730,17700,17740,17690,2784
20230717,100800,7157919440,17700,17770,17770,17700,5989
20230717,100700,7051767920,17770,17820,17830,17750,2969
20230717,100600,6998943760,17820,17830,17840,17800,1860
20230717,100500,6965792840,17800,17800,17840,17750,4891
20230717,100400,6878781170,17800,17860,17870,17780,12752
20230717,100300,6651277880,17860,17830,17880,17800,5745
20230717,100200,6548791400,17850,17790,17860,17770,10705
20230717,100100,6358085760,17780,17750,17790,17730,6925
20230717,100000,6235117470,17750,17750,17780,17730,8502
20230717,095900,6084171350,17750,17690,17750,17670,11913
20230717,095800,5873192780,17680,17580,17680,17560,12966
20230717,095700,5644758200,17590,17520,17590,17480,12277
20230717,095600,5429313440,17520,17460,17520,17440,10577
20230717,095500,5244419310,17480,17480,17530,17460,4441
20230717,095400,5166744380,17490,17540,17550,17460,8620
20230717,095300,5015713510,17540,17310,17550,17310,30304
20230717,095200,4487435650,17300,17270,17300,17250,5068
20230717,095100,4399797740,17250,17250,17270,17220,4788
20230717,095000,4317204350,17250,17230,17260,17220,10173
20230717,094900,4141786640,17230,17200,17230,17200,3584
20230717,094800,4080090890,17190,17170,17200,17150,9058
20230717,094700,3924500840,17170,17210,17210,17170,373
20230717,094600,3918092580,17220,17220,17220,17150,7777
20230717,094500,3784408080,17220,17230,17230,17210,478
20230717,094400,3776175570,17230,17200,17240,17170,13837
20230717,094300,3538223170,17200,17180,17200,17160,4334
20230717,094200,3463714040,17170,17180,17190,17170,3368
20230717,094100,3405834030,17180,17080,17190,17080,19034
20230717,094000,3079992330,17090,17060,17090,17050,1875
20230717,093900,3048003820,17060,17090,17090,17050,2372
20230717,093800,3007502050,17090,17070,17090,17070,5106
20230717,093700,2920269720,17070,17070,17080,17060,1905
20230717,093600,2887750270,17070,17060,17070,17060,597
20230717,093500,2877564010,17070,17050,17080,17050,6511
20230717,093400,2766450210,17050,17020,17050,17020,1469
20230717,093300,2741429530,17020,17000,17020,16990,2850
20230717,093200,2692985180,16990,17000,17010,16990,456
20230717,093100,2685235210,17000,17000,17010,16990,1935
20230717,093000,2652351470,17000,16980,17000,16980,1229
20230717,092900,2631466650,16990,16980,16990,16960,450
20230717,092800,2623831190,16980,16960,16980,16950,581
20230717,092700,2613979470,16950,16940,16970,16940,1251
20230717,092600,2592767840,16930,16910,16940,16900,1222
20230717,092500,2572098170,16910,16950,16950,16910,1413
20230717,092400,2548182100,16950,16950,16960,16950,1013
20230717,092300,2531004830,17000,17020,17030,16900,7554
20230717,092200,2402899890,17030,17070,17080,17030,5224
20230717,092100,2313805590,17090,17100,17100,17070,2408
20230717,092000,2272673250,17100,17070,17100,17040,4767
20230717,091900,2191338560,17070,17200,17200,17070,10601
20230717,091800,2009662170,17190,17140,17200,17130,12245
20230717,091700,1799354600,17130,17050,17130,17030,8711
20230717,091600,1650478390,17050,16960,17050,16960,7375
20230717,091500,1525100030,16960,16960,16980,16950,5669
20230717,091400,1428915030,16960,16900,16980,16900,4264
20230717,091300,1356644650,16910,16880,16910,16880,3946
20230717,091200,1289996570,16870,16890,16890,16860,4803
20230717,091100,1208925590,16880,16850,16890,16850,6073
20230717,091000,1106535040,16850,16810,16850,16810,1970
20230717,090900,1073377480,16810,16760,16820,16760,5481
20230717,090800,981334480,16760,16750,16780,16740,2147
20230717,090700,945359910,16760,16720,16770,16720,7242
20230717,090600,824075900,16740,16680,16750,16680,7079
20230717,090500,705738150,16680,16680,16690,16660,1277
20230717,090400,684437610,16680,16650,16690,16650,322
20230717,090300,679069070,16640,16610,16710,16610,3999
20230717,090200,612429330,16700,16700,16700,16600,5124
20230717,090100,527093730,16700,16700,16730,16600,5999
20230717,090000,427209260,16730,16750,16750,16640,25522