KissMeData/083650/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194100,29080651560,9860,9860,9860,9860,41096
20230717,194000,29080651560,9860,9860,9860,9860,0
20230717,193900,29080651560,9860,9860,9860,9860,0
20230717,193800,29080651560,9860,9860,9860,9860,0
20230717,193700,29080651560,9860,9860,9860,9860,0
20230717,193600,29080651560,9860,9860,9860,9860,0
20230717,193500,29080651560,9860,9860,9860,9860,0
20230717,193400,29080651560,9860,9860,9860,9860,0
20230717,193300,29080651560,9860,9860,9860,9860,0
20230717,193200,29080651560,9860,9860,9860,9860,0
20230717,193100,29080651560,9860,9860,9860,9860,0
20230717,193000,29080651560,9860,9860,9860,9860,0
20230717,192900,29080651560,9860,9860,9860,9860,0
20230717,192800,29080651560,9860,9860,9860,9860,0
20230717,192700,29080651560,9860,9860,9860,9860,0
20230717,192600,29080651560,9860,9860,9860,9860,0
20230717,192500,29080651560,9860,9860,9860,9860,0
20230717,192400,29080651560,9860,9860,9860,9860,0
20230717,192300,29080651560,9860,9860,9860,9860,0
20230717,192200,29080651560,9860,9860,9860,9860,0
20230717,192100,29080651560,9860,9860,9860,9860,0
20230717,192000,29080651560,9860,9860,9860,9860,0
20230717,191900,29080651560,9860,9860,9860,9860,0
20230717,191800,29080651560,9860,9860,9860,9860,0
20230717,191700,29080651560,9860,9860,9860,9860,0
20230717,191600,29080651560,9860,9860,9860,9860,0
20230717,191500,29080651560,9860,9860,9860,9860,0
20230717,191400,29080651560,9860,9860,9860,9860,0
20230717,191300,29080651560,9860,9860,9860,9860,0
20230717,191200,29080651560,9860,9860,9860,9860,0
20230717,191100,29080651560,9860,9860,9860,9860,41096
20230717,191000,29080651560,9860,9860,9860,9860,0
20230717,190900,29080651560,9860,9860,9860,9860,0
20230717,190800,29080651560,9860,9860,9860,9860,0
20230717,190700,29080651560,9860,9860,9860,9860,0
20230717,190600,29080651560,9860,9860,9860,9860,0
20230717,190500,29080651560,9860,9860,9860,9860,0
20230717,190400,29080651560,9860,9860,9860,9860,0
20230717,190300,29080651560,9860,9860,9860,9860,0
20230717,190200,29080651560,9860,9860,9860,9860,0
20230717,190100,29080651560,9860,9860,9860,9860,0
20230717,190000,29080651560,9860,9860,9860,9860,0
20230717,185900,29080651560,9860,9860,9860,9860,0
20230717,185800,29080651560,9860,9860,9860,9860,0
20230717,185700,29080651560,9860,9860,9860,9860,0
20230717,185600,29080651560,9860,9860,9860,9860,0
20230717,185500,29080651560,9860,9860,9860,9860,0
20230717,185400,29080651560,9860,9860,9860,9860,0
20230717,185300,29080651560,9860,9860,9860,9860,0
20230717,185200,29080651560,9860,9860,9860,9860,0
20230717,185100,29080651560,9860,9860,9860,9860,0
20230717,185000,29080651560,9860,9860,9860,9860,0
20230717,184900,29080651560,9860,9860,9860,9860,0
20230717,184800,29080651560,9860,9860,9860,9860,0
20230717,184700,29080651560,9860,9860,9860,9860,0
20230717,184600,29080651560,9860,9860,9860,9860,0
20230717,184500,29080651560,9860,9860,9860,9860,0
20230717,184400,29080651560,9860,9860,9860,9860,0
20230717,184300,29080651560,9860,9860,9860,9860,0
20230717,184200,29080651560,9860,9860,9860,9860,0
20230717,184100,29080651560,9860,9860,9860,9860,41096
20230717,184000,29080651560,9860,9860,9860,9860,0
20230717,183900,29080651560,9860,9860,9860,9860,0
20230717,183800,29080651560,9860,9860,9860,9860,0
20230717,183700,29080651560,9860,9860,9860,9860,0
20230717,183600,29080651560,9860,9860,9860,9860,0
20230717,183500,29080651560,9860,9860,9860,9860,0
20230717,183400,29080651560,9860,9860,9860,9860,0
20230717,183300,29080651560,9860,9860,9860,9860,0
20230717,183200,29080651560,9860,9860,9860,9860,0
20230717,183100,29080651560,9860,9860,9860,9860,0
20230717,183000,29080651560,9860,9860,9860,9860,0
20230717,182900,29080651560,9860,9860,9860,9860,0
20230717,182800,29080651560,9860,9860,9860,9860,0
20230717,182700,29080651560,9860,9860,9860,9860,0
20230717,182600,29080651560,9860,9860,9860,9860,0
20230717,182500,29080651560,9860,9860,9860,9860,0
20230717,182400,29080651560,9860,9860,9860,9860,0
20230717,182300,29080651560,9860,9860,9860,9860,0
20230717,182200,29080651560,9860,9860,9860,9860,0
20230717,182100,29080651560,9860,9860,9860,9860,0
20230717,182000,29080651560,9860,9860,9860,9860,0
20230717,181900,29080651560,9860,9860,9860,9860,0
20230717,181800,29080651560,9860,9860,9860,9860,0
20230717,181700,29080651560,9860,9860,9860,9860,0
20230717,181600,29080651560,9860,9860,9860,9860,0
20230717,181500,29080651560,9860,9860,9860,9860,0
20230717,181400,29080651560,9860,9860,9860,9860,0
20230717,181300,29080651560,9860,9860,9860,9860,0
20230717,181200,29080651560,9860,9860,9860,9860,0
20230717,181100,29080651560,9860,9860,9860,9860,41096
20230717,181000,29080651560,9860,9860,9860,9860,0
20230717,180900,29080651560,9860,9860,9860,9860,0
20230717,180800,29080651560,9860,9860,9860,9860,0
20230717,180700,29080651560,9860,9860,9860,9860,0
20230717,180600,29080651560,9860,9860,9860,9860,0
20230717,180500,29080651560,9860,9860,9860,9860,0
20230717,180400,29080651560,9860,9860,9860,9860,0
20230717,180300,29080651560,9860,9860,9860,9860,0
20230717,180200,29080651560,9860,9860,9860,9860,0
20230717,180100,29080651560,9860,9860,9860,9860,0
20230717,180000,29080651560,9860,9860,9860,9860,0
20230717,175900,29080651560,9860,9860,9860,9860,0
20230717,175800,29080651560,9860,9860,9860,9860,0
20230717,175700,29080651560,9860,9860,9860,9860,0
20230717,175600,29080651560,9860,9860,9860,9860,0
20230717,175500,29080651560,9860,9860,9860,9860,0
20230717,175400,29080651560,9860,9860,9860,9860,0
20230717,175300,29080651560,9860,9860,9860,9860,0
20230717,175200,29080651560,9860,9860,9860,9860,0
20230717,175100,29080651560,9860,9860,9860,9860,0
20230717,175000,29080651560,9860,9860,9860,9860,0
20230717,174900,29080651560,9860,9860,9860,9860,0
20230717,174800,29080651560,9860,9860,9860,9860,0
20230717,174700,29080651560,9860,9860,9860,9860,0
20230717,174600,29080651560,9860,9860,9860,9860,0
20230717,174500,29080651560,9860,9860,9860,9860,0
20230717,174400,29080651560,9860,9860,9860,9860,0
20230717,174300,29080651560,9860,9860,9860,9860,0
20230717,174200,29080651560,9860,9860,9860,9860,0
20230717,174100,29080651560,9860,9860,9860,9860,41096
20230717,174000,29080651560,9860,9860,9860,9860,0
20230717,173900,29080651560,9860,9860,9860,9860,0
20230717,173800,29080651560,9860,9860,9860,9860,0
20230717,173700,29080651560,9860,9860,9860,9860,0
20230717,173600,29080651560,9860,9860,9860,9860,0
20230717,173500,29080651560,9860,9860,9860,9860,0
20230717,173400,29080651560,9860,9860,9860,9860,0
20230717,173300,29080651560,9860,9860,9860,9860,0
20230717,173200,29080651560,9860,9860,9860,9860,0
20230717,173100,29080651560,9860,9860,9860,9860,0
20230717,173000,29080651560,9860,9860,9860,9860,0
20230717,172900,29080651560,9860,9860,9860,9860,0
20230717,172800,29080651560,9860,9860,9860,9860,0
20230717,172700,29080651560,9860,9860,9860,9860,0
20230717,172600,29080651560,9860,9860,9860,9860,0
20230717,172500,29080651560,9860,9860,9860,9860,0
20230717,172400,29080651560,9860,9860,9860,9860,0
20230717,172300,29080651560,9860,9860,9860,9860,0
20230717,172200,29080651560,9860,9860,9860,9860,0
20230717,172100,29080651560,9860,9860,9860,9860,0
20230717,172000,29080651560,9860,9860,9860,9860,0
20230717,171900,29080651560,9860,9860,9860,9860,0
20230717,171800,29080651560,9860,9860,9860,9860,0
20230717,171700,29080651560,9860,9860,9860,9860,0
20230717,171600,29080651560,9860,9860,9860,9860,0
20230717,171500,29080651560,9860,9860,9860,9860,0
20230717,171400,29080651560,9860,9860,9860,9860,0
20230717,171300,29080651560,9860,9860,9860,9860,0
20230717,171200,29080651560,9860,9860,9860,9860,0
20230717,171100,29080651560,9860,9860,9860,9860,41096
20230717,171000,29080651560,9860,9860,9860,9860,0
20230717,170900,29080651560,9860,9860,9860,9860,0
20230717,170800,29080651560,9860,9860,9860,9860,0
20230717,170700,29080651560,9860,9860,9860,9860,0
20230717,170600,29080651560,9860,9860,9860,9860,0
20230717,170500,29080651560,9860,9860,9860,9860,0
20230717,170400,29080651560,9860,9860,9860,9860,0
20230717,170300,29080651560,9860,9860,9860,9860,0
20230717,170200,29080651560,9860,9860,9860,9860,0
20230717,170100,29080651560,9860,9860,9860,9860,0
20230717,170000,29080651560,9860,9860,9860,9860,0
20230717,165900,29080651560,9860,9860,9860,9860,0
20230717,165800,29080651560,9860,9860,9860,9860,0
20230717,165700,29080651560,9860,9860,9860,9860,0
20230717,165600,29080651560,9860,9860,9860,9860,0
20230717,165500,29080651560,9860,9860,9860,9860,0
20230717,165400,29080651560,9860,9860,9860,9860,0
20230717,165300,29080651560,9860,9860,9860,9860,0
20230717,165200,29080651560,9860,9860,9860,9860,0
20230717,165100,29080651560,9860,9860,9860,9860,0
20230717,165000,29080651560,9860,9860,9860,9860,0
20230717,164900,29080651560,9860,9860,9860,9860,0
20230717,164800,29080651560,9860,9860,9860,9860,0
20230717,164700,29080651560,9860,9860,9860,9860,0
20230717,164600,29080651560,9860,9860,9860,9860,0
20230717,164500,29080651560,9860,9860,9860,9860,0
20230717,164400,29080651560,9860,9860,9860,9860,0
20230717,164300,29080651560,9860,9860,9860,9860,0
20230717,164200,29080651560,9860,9860,9860,9860,0
20230717,164100,29080651560,9860,9860,9860,9860,41096
20230717,164000,29080651560,9860,9860,9860,9860,0
20230717,163900,29080651560,9860,9860,9860,9860,0
20230717,163800,29080651560,9860,9860,9860,9860,0
20230717,163700,29080651560,9860,9860,9860,9860,0
20230717,163600,29080651560,9860,9860,9860,9860,0
20230717,163500,29080651560,9860,9860,9860,9860,0
20230717,163400,29080651560,9860,9860,9860,9860,0
20230717,163300,29080651560,9860,9860,9860,9860,0
20230717,163200,29080651560,9860,9860,9860,9860,0
20230717,163100,29080651560,9860,9860,9860,9860,0
20230717,163000,29080651560,9860,9860,9860,9860,0
20230717,162900,29080651560,9860,9860,9860,9860,0
20230717,162800,29080651560,9860,9860,9860,9860,0
20230717,162700,29080651560,9860,9860,9860,9860,0
20230717,162600,29080651560,9860,9860,9860,9860,0
20230717,162500,29080651560,9860,9860,9860,9860,0
20230717,162400,29080651560,9860,9860,9860,9860,0
20230717,162300,29080651560,9860,9860,9860,9860,0
20230717,162200,29080651560,9860,9860,9860,9860,0
20230717,162100,29080651560,9860,9860,9860,9860,0
20230717,162000,29080651560,9860,9860,9860,9860,0
20230717,161900,29080651560,9860,9860,9860,9860,0
20230717,161800,29080651560,9860,9860,9860,9860,0
20230717,161700,29080651560,9860,9860,9860,9860,0
20230717,161600,29080651560,9860,9860,9860,9860,0
20230717,161500,29080651560,9860,9860,9860,9860,0
20230717,161400,29080651560,9860,9860,9860,9860,0
20230717,161300,29080651560,9860,9860,9860,9860,0
20230717,161200,29080651560,9860,9860,9860,9860,0
20230717,161100,29080651560,9860,9860,9860,9860,41096
20230717,161000,29080651560,9860,9860,9860,9860,0
20230717,160900,29080651560,9860,9860,9860,9860,0
20230717,160800,29080651560,9860,9860,9860,9860,0
20230717,160700,29080651560,9860,9860,9860,9860,0
20230717,160600,29080651560,9860,9860,9860,9860,0
20230717,160500,29080651560,9860,9860,9860,9860,0
20230717,160400,29080651560,9860,9860,9860,9860,0
20230717,160300,29080651560,9860,9860,9860,9860,0
20230717,160200,29080651560,9860,9860,9860,9860,0
20230717,160100,29080651560,9860,9860,9860,9860,0
20230717,160000,29080651560,9860,9860,9860,9860,0
20230717,155900,29080651560,9860,9860,9860,9860,0
20230717,155800,29080651560,9860,9860,9860,9860,0
20230717,155700,29080651560,9860,9860,9860,9860,0
20230717,155600,29080651560,9860,9860,9860,9860,0
20230717,155500,29080651560,9860,9860,9860,9860,0
20230717,155400,29080651560,9860,9860,9860,9860,0
20230717,155300,29080651560,9860,9860,9860,9860,0
20230717,155200,29080651560,9860,9860,9860,9860,0
20230717,155100,29080651560,9860,9860,9860,9860,0
20230717,155000,29080651560,9860,9860,9860,9860,0
20230717,154900,29080651560,9860,9860,9860,9860,0
20230717,154800,29080651560,9860,9860,9860,9860,0
20230717,154700,29080651560,9860,9860,9860,9860,0
20230717,154600,29080651560,9860,9860,9860,9860,0
20230717,154500,29080651560,9860,9860,9860,9860,0
20230717,154400,29080651560,9860,9860,9860,9860,0
20230717,154300,29080651560,9860,9860,9860,9860,0
20230717,154200,29080651560,9860,9860,9860,9860,0
20230717,154100,29080651560,9860,9860,9860,9860,41096
20230717,154000,29080651560,9860,9860,9860,9860,0
20230717,153900,29080651560,9860,9860,9860,9860,0
20230717,153800,29080651560,9860,9860,9860,9860,0
20230717,153700,29080651560,9860,9860,9860,9860,0
20230717,153600,29080651560,9860,9860,9860,9860,0
20230717,153500,29080651560,9860,9860,9860,9860,0
20230717,153400,29080651560,9860,9860,9860,9860,0
20230717,153300,29080651560,9860,9860,9860,9860,0
20230717,153200,29080651560,9860,9860,9860,9860,0
20230717,153100,29080651560,9860,9860,9860,9860,0
20230717,153000,29080651560,9860,9860,9860,9860,41096
20230717,152900,28675445000,9930,9930,9930,9930,0
20230717,152800,28675445000,9930,9930,9930,9930,0
20230717,152700,28675445000,9930,9930,9930,9930,0
20230717,152600,28675445000,9930,9930,9930,9930,0
20230717,152500,28675445000,9930,9930,9930,9930,0
20230717,152400,28675445000,9930,9930,9930,9930,0
20230717,152300,28675445000,9930,9930,9930,9930,0
20230717,152200,28675445000,9930,9930,9930,9930,0
20230717,152100,28675445000,9930,9930,9930,9930,0
20230717,152000,28675445000,9930,9930,9930,9930,0
20230717,151900,28675445000,9930,9930,9940,9920,7359
20230717,151800,28602358980,9920,9930,9930,9920,4446
20230717,151700,28558244610,9930,9940,9950,9930,5230
20230717,151600,28506289450,9940,9940,9950,9930,3024
20230717,151500,28476240280,9950,9930,9950,9910,5118
20230717,151400,28425419720,9930,9940,9940,9920,3087
20230717,151300,28394758460,9940,9910,9950,9900,4589
20230717,151200,28349193960,9910,9900,9910,9900,1366
20230717,151100,28335663750,9900,9890,9910,9890,740
20230717,151000,28328335700,9900,9880,9920,9880,4977
20230717,150900,28279083060,9890,9900,9910,9880,2095
20230717,150800,28258356030,9900,9890,9910,9890,2181
20230717,150700,28236764810,9900,9910,9920,9900,523
20230717,150600,28231585060,9910,9920,9920,9890,1393
20230717,150500,28217788590,9920,9920,9930,9920,2032
20230717,150400,28197631050,9920,9920,9930,9910,1570
20230717,150300,28182060810,9920,9920,9930,9900,2711
20230717,150200,28155160250,9930,9860,9930,9860,3002
20230717,150100,28125451570,9850,9850,9880,9840,479
20230717,150000,28120733780,9850,9860,9880,9840,2830
20230717,145900,28092843750,9870,9850,9870,9850,1838
20230717,145800,28074724470,9850,9870,9870,9850,1361
20230717,145700,28061305690,9870,9870,9880,9850,2838
20230717,145600,28033312870,9850,9870,9900,9850,2152
20230717,145500,28012083970,9860,9920,9920,9860,5699
20230717,145400,27955846130,9920,9880,9930,9880,3981
20230717,145300,27916417490,9890,9920,9920,9870,834
20230717,145200,27908170730,9920,9930,9930,9860,2080
20230717,145100,27887654150,9910,9910,9950,9830,4053
20230717,145000,27847542730,9900,9950,9970,9900,7139
20230717,144900,27776559230,9950,9930,10040,9900,36246
20230717,144800,27414621760,9940,9840,9950,9820,14872
20230717,144700,27267589300,9840,9820,9840,9820,791
20230717,144600,27259813080,9830,9800,9830,9790,2291
20230717,144500,27237363150,9800,9810,9820,9800,2700
20230717,144400,27210902560,9800,9800,9830,9800,1274
20230717,144300,27198404410,9800,9830,9830,9800,712
20230717,144200,27191426560,9800,9830,9830,9790,307
20230717,144100,27188412520,9780,9780,9850,9780,1358
20230717,144000,27175081950,9800,9780,9800,9770,4463
20230717,143900,27131425260,9780,9790,9800,9780,1688
20230717,143800,27114911280,9780,9810,9820,9780,1269
20230717,143700,27102476960,9820,9830,9830,9790,489
20230717,143600,27097683520,9830,9820,9840,9770,2486
20230717,143500,27073289920,9830,9790,9830,9770,4045
20230717,143400,27033648000,9790,9800,9810,9790,2917
20230717,143300,27005066110,9800,9820,9830,9800,2501
20230717,143200,26980514560,9850,9850,9880,9830,2359
20230717,143100,26957252190,9850,9870,9870,9850,1554
20230717,143000,26941930690,9870,9850,9890,9840,5399
20230717,142900,26888629610,9850,9870,9870,9850,2328
20230717,142800,26865693130,9870,9870,9880,9850,1535
20230717,142700,26850552260,9870,9860,9890,9860,7439
20230717,142600,26777085620,9860,9850,9870,9840,13166
20230717,142500,26647401970,9850,9830,9850,9830,6826
20230717,142400,26580237220,9830,9780,9830,9770,4059
20230717,142300,26540445010,9790,9730,9790,9730,2674
20230717,142200,26514389930,9740,9740,9740,9730,3372
20230717,142100,26481559550,9740,9750,9750,9740,789
20230717,142000,26473874380,9770,9760,9780,9720,1738
20230717,141900,26456907920,9760,9790,9790,9740,4897
20230717,141800,26409042600,9790,9780,9810,9780,3394
20230717,141700,26375790080,9790,9800,9800,9790,4324
20230717,141600,26333453210,9800,9810,9820,9790,6406
20230717,141500,26270627700,9810,9820,9840,9800,7949
20230717,141400,26192580430,9810,9750,9810,9740,16503
20230717,141300,26031141120,9750,9690,9750,9690,9797
20230717,141200,25935885450,9690,9670,9700,9660,3654
20230717,141100,25900502570,9670,9660,9670,9650,2602
20230717,141000,25875364590,9660,9660,9660,9650,186
20230717,140900,25873567970,9670,9630,9670,9630,1626
20230717,140800,25857902080,9630,9610,9630,9610,1862
20230717,140700,25839990650,9610,9680,9680,9610,7210
20230717,140600,25770550180,9680,9650,9690,9630,2732
20230717,140500,25744207970,9650,9680,9690,9640,5427
20230717,140400,25691788830,9680,9710,9710,9680,2840
20230717,140300,25664258310,9710,9730,9730,9710,2523
20230717,140200,25639735170,9710,9650,9730,9650,4791
20230717,140100,25593274720,9640,9670,9670,9630,3329
20230717,140000,25561183330,9640,9680,9680,9640,2992
20230717,135900,25532288450,9670,9670,9670,9660,1485
20230717,135800,25517929260,9680,9680,9680,9650,5953
20230717,135700,25460347700,9680,9670,9680,9630,3896
20230717,135600,25422707560,9680,9670,9690,9650,2031
20230717,135500,25403068010,9680,9650,9680,9630,1310
20230717,135400,25390411440,9670,9690,9700,9650,9983
20230717,135300,25293756380,9690,9590,9690,9590,9598
20230717,135200,25201220150,9570,9570,9580,9550,17519
20230717,135100,25033562550,9570,9580,9590,9550,16602
20230717,135000,24874752140,9590,9620,9620,9570,28066
20230717,134900,24605293590,9620,9620,9620,9600,19945
20230717,134800,24413731240,9620,9650,9650,9610,7581
20230717,134700,24340742450,9660,9650,9660,9620,13353
20230717,134600,24212116020,9650,9670,9670,9640,7503
20230717,134500,24139704670,9670,9710,9710,9670,8937
20230717,134400,24053133470,9710,9710,9720,9710,2224
20230717,134300,24031535480,9700,9740,9740,9700,4557
20230717,134200,23987286340,9700,9740,9750,9700,3212
20230717,134100,23956077420,9740,9710,9750,9710,1872
20230717,134000,23937871410,9720,9720,9720,9700,5094
20230717,133900,23888393040,9720,9730,9730,9700,3374
20230717,133800,23855627570,9730,9760,9770,9700,5349
20230717,133700,23803569640,9760,9720,9770,9710,3542
20230717,133600,23769111180,9720,9690,9720,9670,5615
20230717,133500,23714663510,9690,9690,9700,9670,6018
20230717,133400,23656406970,9690,9680,9710,9680,7197
20230717,133300,23586651680,9700,9710,9710,9640,33188
20230717,133200,23265832960,9720,9770,9770,9720,59099
20230717,133100,22689552240,9760,9800,9800,9760,18165
20230717,133000,22511985140,9800,9810,9810,9800,711
20230717,132900,22505010400,9810,9800,9810,9800,2561
20230717,132800,22479901200,9800,9830,9830,9800,7047
20230717,132700,22410766390,9810,9820,9830,9810,3526
20230717,132600,22376136110,9830,9810,9830,9810,4374
20230717,132500,22333162630,9810,9820,9820,9810,7329
20230717,132400,22261236090,9830,9820,9830,9820,1986
20230717,132300,22241732360,9830,9820,9830,9810,1121
20230717,132200,22230722270,9810,9830,9830,9810,4687
20230717,132100,22184693070,9840,9850,9850,9810,5780
20230717,132000,22127863060,9850,9810,9850,9800,4483
20230717,131900,22083803610,9800,9780,9840,9780,20998
20230717,131800,21877933900,9780,9780,9790,9780,1710
20230717,131700,21861209990,9780,9780,9790,9780,3550
20230717,131600,21826476830,9790,9790,9790,9770,2693
20230717,131500,21800131030,9800,9790,9800,9770,11956
20230717,131400,21683231070,9790,9770,9800,9760,4220
20230717,131300,21641987430,9770,9800,9800,9760,15283
20230717,131200,21492615390,9800,9780,9820,9780,6386
20230717,131100,21430064850,9770,9810,9810,9770,13807
20230717,131000,21294963280,9810,9830,9830,9800,20607
20230717,130900,21092786460,9830,9860,9860,9820,7277
20230717,130800,21021265250,9830,9860,9860,9830,7676
20230717,130700,20945703120,9860,9860,9860,9850,3169
20230717,130600,20914477130,9860,9840,9860,9840,4328
20230717,130500,20871844010,9850,9860,9860,9840,3908
20230717,130400,20833364030,9860,9850,9870,9830,12483
20230717,130300,20710423530,9850,9870,9890,9850,10051
20230717,130200,20611358770,9880,9870,9900,9860,14647
20230717,130100,20466797340,9870,9950,9950,9860,34800
20230717,130000,20122066480,9950,9950,9950,9940,3827
20230717,125900,20084008390,9950,9950,9950,9940,5549
20230717,125800,20028830140,9960,9960,9960,9960,756
20230717,125700,20021300380,9960,9950,9960,9940,4177
20230717,125600,19979747240,9950,9950,9960,9950,2706
20230717,125500,19952818010,9960,9960,9960,9950,2341
20230717,125400,19929519930,9950,9960,9960,9950,4132
20230717,125300,19888406450,9960,9950,9960,9950,2938
20230717,125200,19859171250,9960,9960,9960,9950,3759
20230717,125100,19821751480,9960,9960,9970,9950,5388
20230717,125000,19768103360,9960,9960,9970,9950,8017
20230717,124900,19688300800,9950,9950,9970,9940,9055
20230717,124800,19598238650,9960,9970,9990,9940,14234
20230717,124700,19456528710,9970,10000,10000,9960,11720
20230717,124600,19339561820,10000,10010,10010,9990,759
20230717,124500,19331973900,9990,10010,10010,9990,1798
20230717,124400,19313990820,10010,10000,10010,9990,1735
20230717,124300,19296643290,10010,10010,10010,9990,1523
20230717,124200,19281414090,10010,10020,10020,10000,2323
20230717,124100,19258174640,10020,10050,10050,10000,3068
20230717,124000,19227455690,10040,10010,10050,10010,1334
20230717,123900,19214058050,10010,10020,10040,10000,4421
20230717,123800,19169764340,10020,10020,10030,10020,1894
20230717,123700,19150786070,10020,10030,10030,10020,997
20230717,123600,19140788940,10030,10030,10030,10020,1069
20230717,123500,19130067990,10030,10010,10090,10010,3049
20230717,123400,19099449890,10010,10020,10020,10000,1031
20230717,123300,19089125020,10000,10010,10030,10000,2087
20230717,123200,19068241560,10020,9980,10020,9980,5363
20230717,123100,19014714750,9980,10090,10100,9980,4103
20230717,123000,18973518580,10100,10060,10100,10030,5429
20230717,122900,18918751110,10060,10000,10090,10000,4173
20230717,122800,18876863710,10000,9960,10000,9960,11296
20230717,122700,18764240660,9960,9970,9970,9960,2231
20230717,122600,18742014940,9970,9970,9970,9960,944
20230717,122500,18732604760,9960,9960,9960,9950,3226
20230717,122400,18700474320,9960,9960,9960,9950,3961
20230717,122300,18661060900,9960,9960,9970,9950,1697
20230717,122200,18644161320,9960,9960,9970,9950,16216
20230717,122100,18482762520,9960,9970,9980,9960,12150
20230717,122000,18361697000,9980,9990,10000,9980,12262
20230717,121900,18239295860,9990,10000,10000,9990,10787
20230717,121800,18131498950,10010,10020,10020,10000,1403
20230717,121700,18117461140,10020,10000,10020,10000,541
20230717,121600,18112041210,10020,10030,10030,10000,4190
20230717,121500,18070119630,10030,10030,10040,10010,2814
20230717,121400,18041919780,10030,10020,10030,10020,2424
20230717,121300,18017619110,10020,10010,10040,10010,4191
20230717,121200,17975644340,10000,10000,10000,9980,2762
20230717,121100,17948039190,9990,9980,10010,9980,2861
20230717,121000,17919442930,9990,9970,9990,9970,3841
20230717,120900,17881124660,9980,9990,9990,9970,3137
20230717,120800,17849838460,9970,10000,10000,9970,5132
20230717,120700,17798608260,10000,10010,10010,10000,2007
20230717,120600,17778537600,10010,10010,10020,10000,1192
20230717,120500,17766612530,10010,10010,10020,10010,1971
20230717,120400,17746882780,10010,10000,10020,10000,2475
20230717,120300,17722117920,10000,10020,10030,10000,3299
20230717,120200,17689102170,10030,10010,10030,10000,2496
20230717,120100,17664117180,10010,10040,10040,10010,2286
20230717,120000,17641214750,10040,10090,10100,10020,4893
20230717,115900,17591901620,10100,10000,10100,10000,5814
20230717,115800,17533614790,10000,10010,10010,9980,4613
20230717,115700,17487517150,10010,9990,10010,9990,6555
20230717,115600,17422010850,10000,10010,10010,9990,1256
20230717,115500,17409455770,10010,10010,10030,9990,6192
20230717,115400,17347478050,10010,10010,10020,9990,10281
20230717,115300,17244546170,10020,10020,10040,10000,17971
20230717,115200,17064622410,10010,9960,10010,9950,37516
20230717,115100,16689993890,9950,9950,9950,9950,0
20230717,115000,16689993890,9950,9950,9950,9950,0
20230717,114900,16689993890,9950,10100,10100,9940,75104
20230717,114800,15937514300,10090,10120,10130,10090,13112
20230717,114700,15805096050,10110,10150,10150,10100,16721
20230717,114600,15635937960,10150,10180,10180,10150,3575
20230717,114500,15599618130,10190,10190,10190,10170,1162
20230717,114400,15587786900,10190,10210,10210,10150,909
20230717,114300,15578533310,10150,10240,10240,10140,3428
20230717,114200,15543638910,10240,10250,10260,10230,4721
20230717,114100,15495251290,10250,10260,10270,10250,3033
20230717,114000,15464148450,10260,10240,10260,10240,3117
20230717,113900,15432176810,10240,10220,10240,10220,3866
20230717,113800,15392629190,10220,10200,10220,10180,4224
20230717,113700,15349566020,10200,10200,10200,10180,1539
20230717,113600,15333878140,10200,10190,10200,10170,1489
20230717,113500,15318711050,10190,10130,10190,10130,4629
20230717,113400,15271698880,10130,10190,10190,10130,22603
20230717,113300,15042182080,10180,10210,10230,10180,2209
20230717,113200,15019641920,10180,10190,10200,10180,3181
20230717,113100,14987227210,10190,10230,10230,10190,7191
20230717,113000,14913909730,10230,10220,10230,10210,1114
20230717,112900,14902526660,10230,10220,10230,10220,929
20230717,112800,14893031960,10230,10230,10230,10220,615
20230717,112700,14886740580,10230,10200,10230,10200,4167
20230717,112600,14844220400,10190,10180,10200,10180,2228
20230717,112500,14821522880,10180,10180,10190,10180,2347
20230717,112400,14797616810,10180,10200,10200,10180,4518
20230717,112300,14751579630,10200,10200,10200,10190,3737
20230717,112200,14713487450,10200,10190,10220,10190,3951
20230717,112100,14673180230,10190,10190,10200,10170,4350
20230717,112000,14628873380,10190,10200,10210,10190,5017
20230717,111900,14577694600,10210,10220,10220,10180,10756
20230717,111800,14468011760,10220,10240,10240,10220,4802
20230717,111700,14418924450,10230,10250,10250,10230,5225
20230717,111600,14365437170,10250,10250,10260,10240,1340
20230717,111500,14351704600,10250,10240,10260,10240,2659
20230717,111400,14324463150,10230,10240,10240,10230,2985
20230717,111300,14293914970,10240,10240,10240,10230,3445
20230717,111200,14258654770,10240,10250,10250,10220,2038
20230717,111100,14237801690,10240,10210,10250,10210,3335
20230717,111000,14203695160,10220,10280,10280,10190,38601
20230717,110900,13808835970,10290,10290,10290,10280,4009
20230717,110800,13767603000,10300,10300,10300,10280,2011
20230717,110700,13746908200,10300,10290,10310,10290,233
20230717,110600,13744510150,10290,10300,10320,10290,3707
20230717,110500,13706332680,10300,10290,10300,10280,2545
20230717,110400,13680149810,10300,10330,10330,10280,9166
20230717,110300,13585796520,10330,10340,10350,10320,1467
20230717,110200,13570647890,10350,10380,10380,10350,1979
20230717,110100,13550145100,10380,10390,10390,10350,382
20230717,110000,13546180410,10390,10330,10390,10320,3968
20230717,105900,13505173980,10330,10360,10360,10330,3247
20230717,105800,13471583630,10360,10370,10400,10350,797
20230717,105700,13463318630,10370,10350,10390,10330,2801
20230717,105600,13434319310,10340,10340,10370,10340,2358
20230717,105500,13409927280,10330,10350,10350,10330,1154
20230717,105400,13398003880,10350,10320,10350,10290,2440
20230717,105300,13372849200,10320,10310,10320,10280,13953
20230717,105200,13229118360,10310,10340,10340,10300,10127
20230717,105100,13124681890,10330,10330,10360,10320,8761
20230717,105000,13034182220,10330,10380,10390,10330,12751
20230717,104900,12902154320,10380,10380,10390,10370,1729
20230717,104800,12884207250,10380,10400,10400,10360,4326
20230717,104700,12839333990,10360,10430,10430,10360,10300
20230717,104600,12732491420,10400,10440,10450,10400,2132
20230717,104500,12710249330,10440,10400,10450,10380,2668
20230717,104400,12682462750,10380,10410,10450,10370,2549
20230717,104300,12655985440,10450,10380,10450,10370,5639
20230717,104200,12597348020,10380,10450,10480,10370,13536
20230717,104100,12456148750,10470,10500,10550,10440,13117
20230717,104000,12318671570,10500,10520,10690,10490,48854
20230717,103900,11801904920,10520,10330,10600,10330,29250
20230717,103800,11494488740,10330,10320,10390,10310,5216
20230717,103700,11440570820,10320,10340,10370,10310,7915
20230717,103600,11358805120,10340,10350,10420,10340,4590
20230717,103500,11311169530,10400,10390,10400,10300,21123
20230717,103400,11092955670,10390,10400,10410,10350,8157
20230717,103300,11008233230,10400,10400,10440,10340,23165
20230717,103200,10767959150,10420,10560,10800,10340,91753
20230717,103100,9796621340,10590,10380,10590,10370,16867
20230717,103000,9619199380,10370,10390,10420,10370,1092
20230717,102900,9607865290,10390,10420,10430,10380,1274
20230717,102800,9594622470,10420,10420,10450,10390,1667
20230717,102700,9577261430,10420,10410,10440,10380,2275
20230717,102600,9553574390,10390,10400,10410,10380,2405
20230717,102500,9528569470,10400,10400,10400,10360,2912
20230717,102400,9498321350,10400,10400,10420,10370,6261
20230717,102300,9433216690,10400,10400,10420,10400,5373
20230717,102200,9377280860,10410,10430,10430,10400,2260
20230717,102100,9353766220,10410,10430,10440,10400,1659
20230717,102000,9336497590,10410,10440,10440,10400,3461
20230717,101900,9300434060,10440,10490,10520,10440,4968
20230717,101800,9248433980,10490,10510,10540,10490,12895
20230717,101700,9112744170,10510,10460,10510,10460,10016
20230717,101600,9007616840,10460,10440,10470,10440,10599
20230717,101500,8896793920,10450,10460,10460,10450,1831
20230717,101400,8877652270,10460,10470,10470,10440,2201
20230717,101300,8854649520,10470,10430,10470,10430,5030
20230717,101200,8802047790,10430,10400,10430,10400,7028
20230717,101100,8728910360,10400,10370,10410,10370,2212
20230717,101000,8705942900,10370,10370,10380,10360,3931
20230717,100900,8665193490,10370,10400,10400,10370,2844
20230717,100800,8635661040,10400,10410,10420,10400,1839
20230717,100700,8616525740,10410,10410,10420,10400,4001
20230717,100600,8574890650,10410,10420,10450,10390,2902
20230717,100500,8544666310,10430,10440,10460,10420,4946
20230717,100400,8493053520,10410,10450,10460,10400,8660
20230717,100300,8402753630,10470,10420,10480,10420,9310
20230717,100200,8305449820,10420,10380,10420,10370,4845
20230717,100100,8255070200,10380,10380,10410,10370,2949
20230717,100000,8224433750,10380,10360,10410,10320,4714
20230717,095900,8175567680,10360,10310,10360,10290,2767
20230717,095800,8147007300,10310,10280,10320,10260,1674
20230717,095700,8129790630,10300,10250,10300,10230,4298
20230717,095600,8085782360,10250,10280,10290,10230,9955
20230717,095500,7983672870,10280,10310,10320,10280,3352
20230717,095400,7949153890,10320,10340,10340,10310,1271
20230717,095300,7936028160,10340,10340,10350,10310,2622
20230717,095200,7908940270,10330,10310,10330,10280,4746
20230717,095100,7860066230,10320,10310,10330,10310,3107
20230717,095000,7827987270,10320,10260,10320,10250,6216
20230717,094900,7764147730,10250,10250,10270,10240,6548
20230717,094800,7697020770,10250,10280,10280,10240,1784
20230717,094700,7678738940,10250,10290,10290,10250,2551
20230717,094600,7652516250,10320,10240,10320,10230,9986
20230717,094500,7550105970,10240,10240,10260,10230,6846
20230717,094400,7479985360,10250,10280,10280,10240,8749
20230717,094300,7390263000,10290,10300,10310,10270,4857
20230717,094200,7340309320,10310,10280,10320,10270,4476
20230717,094100,7294287100,10280,10300,10320,10270,6856
20230717,094000,7223771530,10290,10300,10340,10290,3464
20230717,093900,7188082680,10300,10330,10330,10300,6228
20230717,093800,7123840700,10350,10380,10390,10330,3979
20230717,093700,7082650370,10390,10450,10450,10380,3217
20230717,093600,7049159400,10450,10380,10450,10380,3221
20230717,093500,7015604020,10380,10390,10400,10360,4907
20230717,093400,6964658530,10390,10350,10400,10320,1479
20230717,093300,6949323180,10350,10290,10350,10280,5938
20230717,093200,6888124860,10290,10310,10330,10290,7195
20230717,093100,6813951640,10300,10290,10310,10240,12229
20230717,093000,6688428860,10310,10340,10360,10200,38612
20230717,092900,6292054400,10310,10350,10370,10310,13256
20230717,092800,6155029100,10340,10360,10370,10340,7583
20230717,092700,6076557790,10350,10330,10360,10330,6250
20230717,092600,6011929670,10330,10440,10440,10320,13297
20230717,092500,5874085580,10440,10520,10530,10400,10376
20230717,092400,5765832820,10520,10430,10550,10420,6782
20230717,092300,5694627160,10430,10420,10480,10400,4540
20230717,092200,5647359740,10440,10460,10470,10400,6286
20230717,092100,5581743300,10460,10360,10470,10340,7725
20230717,092000,5501244460,10360,10400,10400,10330,9507
20230717,091900,5402823100,10380,10520,10520,10380,9835
20230717,091800,5300199010,10520,10550,10550,10500,8683
20230717,091700,5208780660,10550,10540,10560,10520,8615
20230717,091600,5117940050,10520,10480,10550,10460,7184
20230717,091500,5042416350,10480,10350,10480,10340,7258
20230717,091400,4966880190,10350,10360,10380,10300,11190
20230717,091300,4851145450,10360,10420,10420,10310,14916
20230717,091200,4696926980,10410,10340,10410,10230,29807
20230717,091100,4390385610,10350,10440,10440,10350,20463
20230717,091000,4177774390,10460,10470,10490,10430,5972
20230717,090900,4115317710,10430,10450,10480,10400,19762
20230717,090800,3909445070,10440,10470,10530,10440,10787
20230717,090700,3796431070,10470,10510,10570,10450,13890
20230717,090600,3650751570,10500,10600,10600,10450,13275
20230717,090500,3511529070,10600,10530,10620,10460,26198
20230717,090400,3235275280,10590,10440,10640,10410,19660
20230717,090300,3029934710,10500,10650,10650,10400,39448
20230717,090200,2615475650,10650,10500,10710,10500,30447
20230717,090100,2292298470,10500,10250,10780,10220,45936
20230717,090000,1810260070,10250,11040,11040,10050,164816