KissMeData/084650/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194200,12671863720,8330,8330,8330,8330,12411
20230717,194100,12671863720,8330,8330,8330,8330,0
20230717,194000,12671863720,8330,8330,8330,8330,0
20230717,193900,12671863720,8330,8330,8330,8330,0
20230717,193800,12671863720,8330,8330,8330,8330,0
20230717,193700,12671863720,8330,8330,8330,8330,0
20230717,193600,12671863720,8330,8330,8330,8330,0
20230717,193500,12671863720,8330,8330,8330,8330,0
20230717,193400,12671863720,8330,8330,8330,8330,0
20230717,193300,12671863720,8330,8330,8330,8330,0
20230717,193200,12671863720,8330,8330,8330,8330,0
20230717,193100,12671863720,8330,8330,8330,8330,0
20230717,193000,12671863720,8330,8330,8330,8330,0
20230717,192900,12671863720,8330,8330,8330,8330,0
20230717,192800,12671863720,8330,8330,8330,8330,0
20230717,192700,12671863720,8330,8330,8330,8330,0
20230717,192600,12671863720,8330,8330,8330,8330,0
20230717,192500,12671863720,8330,8330,8330,8330,0
20230717,192400,12671863720,8330,8330,8330,8330,0
20230717,192300,12671863720,8330,8330,8330,8330,0
20230717,192200,12671863720,8330,8330,8330,8330,0
20230717,192100,12671863720,8330,8330,8330,8330,0
20230717,192000,12671863720,8330,8330,8330,8330,0
20230717,191900,12671863720,8330,8330,8330,8330,0
20230717,191800,12671863720,8330,8330,8330,8330,0
20230717,191700,12671863720,8330,8330,8330,8330,0
20230717,191600,12671863720,8330,8330,8330,8330,0
20230717,191500,12671863720,8330,8330,8330,8330,0
20230717,191400,12671863720,8330,8330,8330,8330,0
20230717,191300,12671863720,8330,8330,8330,8330,0
20230717,191200,12671863720,8330,8330,8330,8330,12411
20230717,191100,12671863720,8330,8330,8330,8330,0
20230717,191000,12671863720,8330,8330,8330,8330,0
20230717,190900,12671863720,8330,8330,8330,8330,0
20230717,190800,12671863720,8330,8330,8330,8330,0
20230717,190700,12671863720,8330,8330,8330,8330,0
20230717,190600,12671863720,8330,8330,8330,8330,0
20230717,190500,12671863720,8330,8330,8330,8330,0
20230717,190400,12671863720,8330,8330,8330,8330,0
20230717,190300,12671863720,8330,8330,8330,8330,0
20230717,190200,12671863720,8330,8330,8330,8330,0
20230717,190100,12671863720,8330,8330,8330,8330,0
20230717,190000,12671863720,8330,8330,8330,8330,0
20230717,185900,12671863720,8330,8330,8330,8330,0
20230717,185800,12671863720,8330,8330,8330,8330,0
20230717,185700,12671863720,8330,8330,8330,8330,0
20230717,185600,12671863720,8330,8330,8330,8330,0
20230717,185500,12671863720,8330,8330,8330,8330,0
20230717,185400,12671863720,8330,8330,8330,8330,0
20230717,185300,12671863720,8330,8330,8330,8330,0
20230717,185200,12671863720,8330,8330,8330,8330,0
20230717,185100,12671863720,8330,8330,8330,8330,0
20230717,185000,12671863720,8330,8330,8330,8330,0
20230717,184900,12671863720,8330,8330,8330,8330,0
20230717,184800,12671863720,8330,8330,8330,8330,0
20230717,184700,12671863720,8330,8330,8330,8330,0
20230717,184600,12671863720,8330,8330,8330,8330,0
20230717,184500,12671863720,8330,8330,8330,8330,0
20230717,184400,12671863720,8330,8330,8330,8330,0
20230717,184300,12671863720,8330,8330,8330,8330,0
20230717,184200,12671863720,8330,8330,8330,8330,12411
20230717,184100,12671863720,8330,8330,8330,8330,0
20230717,184000,12671863720,8330,8330,8330,8330,0
20230717,183900,12671863720,8330,8330,8330,8330,0
20230717,183800,12671863720,8330,8330,8330,8330,0
20230717,183700,12671863720,8330,8330,8330,8330,0
20230717,183600,12671863720,8330,8330,8330,8330,0
20230717,183500,12671863720,8330,8330,8330,8330,0
20230717,183400,12671863720,8330,8330,8330,8330,0
20230717,183300,12671863720,8330,8330,8330,8330,0
20230717,183200,12671863720,8330,8330,8330,8330,0
20230717,183100,12671863720,8330,8330,8330,8330,0
20230717,183000,12671863720,8330,8330,8330,8330,0
20230717,182900,12671863720,8330,8330,8330,8330,0
20230717,182800,12671863720,8330,8330,8330,8330,0
20230717,182700,12671863720,8330,8330,8330,8330,0
20230717,182600,12671863720,8330,8330,8330,8330,0
20230717,182500,12671863720,8330,8330,8330,8330,0
20230717,182400,12671863720,8330,8330,8330,8330,0
20230717,182300,12671863720,8330,8330,8330,8330,0
20230717,182200,12671863720,8330,8330,8330,8330,0
20230717,182100,12671863720,8330,8330,8330,8330,0
20230717,182000,12671863720,8330,8330,8330,8330,0
20230717,181900,12671863720,8330,8330,8330,8330,0
20230717,181800,12671863720,8330,8330,8330,8330,0
20230717,181700,12671863720,8330,8330,8330,8330,0
20230717,181600,12671863720,8330,8330,8330,8330,0
20230717,181500,12671863720,8330,8330,8330,8330,0
20230717,181400,12671863720,8330,8330,8330,8330,0
20230717,181300,12671863720,8330,8330,8330,8330,0
20230717,181200,12671863720,8330,8330,8330,8330,12411
20230717,181100,12671863720,8330,8330,8330,8330,0
20230717,181000,12671863720,8330,8330,8330,8330,0
20230717,180900,12671863720,8330,8330,8330,8330,0
20230717,180800,12671863720,8330,8330,8330,8330,0
20230717,180700,12671863720,8330,8330,8330,8330,0
20230717,180600,12671863720,8330,8330,8330,8330,0
20230717,180500,12671863720,8330,8330,8330,8330,0
20230717,180400,12671863720,8330,8330,8330,8330,0
20230717,180300,12671863720,8330,8330,8330,8330,0
20230717,180200,12671863720,8330,8330,8330,8330,0
20230717,180100,12671863720,8330,8330,8330,8330,0
20230717,180000,12671863720,8330,8330,8330,8330,0
20230717,175900,12671863720,8330,8330,8330,8330,0
20230717,175800,12671863720,8330,8330,8330,8330,0
20230717,175700,12671863720,8330,8330,8330,8330,0
20230717,175600,12671863720,8330,8330,8330,8330,0
20230717,175500,12671863720,8330,8330,8330,8330,0
20230717,175400,12671863720,8330,8330,8330,8330,0
20230717,175300,12671863720,8330,8330,8330,8330,0
20230717,175200,12671863720,8330,8330,8330,8330,0
20230717,175100,12671863720,8330,8330,8330,8330,0
20230717,175000,12671863720,8330,8330,8330,8330,0
20230717,174900,12671863720,8330,8330,8330,8330,0
20230717,174800,12671863720,8330,8330,8330,8330,0
20230717,174700,12671863720,8330,8330,8330,8330,0
20230717,174600,12671863720,8330,8330,8330,8330,0
20230717,174500,12671863720,8330,8330,8330,8330,0
20230717,174400,12671863720,8330,8330,8330,8330,0
20230717,174300,12671863720,8330,8330,8330,8330,0
20230717,174200,12671863720,8330,8330,8330,8330,12411
20230717,174100,12671863720,8330,8330,8330,8330,0
20230717,174000,12671863720,8330,8330,8330,8330,0
20230717,173900,12671863720,8330,8330,8330,8330,0
20230717,173800,12671863720,8330,8330,8330,8330,0
20230717,173700,12671863720,8330,8330,8330,8330,0
20230717,173600,12671863720,8330,8330,8330,8330,0
20230717,173500,12671863720,8330,8330,8330,8330,0
20230717,173400,12671863720,8330,8330,8330,8330,0
20230717,173300,12671863720,8330,8330,8330,8330,0
20230717,173200,12671863720,8330,8330,8330,8330,0
20230717,173100,12671863720,8330,8330,8330,8330,0
20230717,173000,12671863720,8330,8330,8330,8330,0
20230717,172900,12671863720,8330,8330,8330,8330,0
20230717,172800,12671863720,8330,8330,8330,8330,0
20230717,172700,12671863720,8330,8330,8330,8330,0
20230717,172600,12671863720,8330,8330,8330,8330,0
20230717,172500,12671863720,8330,8330,8330,8330,0
20230717,172400,12671863720,8330,8330,8330,8330,0
20230717,172300,12671863720,8330,8330,8330,8330,0
20230717,172200,12671863720,8330,8330,8330,8330,0
20230717,172100,12671863720,8330,8330,8330,8330,0
20230717,172000,12671863720,8330,8330,8330,8330,0
20230717,171900,12671863720,8330,8330,8330,8330,0
20230717,171800,12671863720,8330,8330,8330,8330,0
20230717,171700,12671863720,8330,8330,8330,8330,0
20230717,171600,12671863720,8330,8330,8330,8330,0
20230717,171500,12671863720,8330,8330,8330,8330,0
20230717,171400,12671863720,8330,8330,8330,8330,0
20230717,171300,12671863720,8330,8330,8330,8330,0
20230717,171200,12671863720,8330,8330,8330,8330,12411
20230717,171100,12671863720,8330,8330,8330,8330,0
20230717,171000,12671863720,8330,8330,8330,8330,0
20230717,170900,12671863720,8330,8330,8330,8330,0
20230717,170800,12671863720,8330,8330,8330,8330,0
20230717,170700,12671863720,8330,8330,8330,8330,0
20230717,170600,12671863720,8330,8330,8330,8330,0
20230717,170500,12671863720,8330,8330,8330,8330,0
20230717,170400,12671863720,8330,8330,8330,8330,0
20230717,170300,12671863720,8330,8330,8330,8330,0
20230717,170200,12671863720,8330,8330,8330,8330,0
20230717,170100,12671863720,8330,8330,8330,8330,0
20230717,170000,12671863720,8330,8330,8330,8330,0
20230717,165900,12671863720,8330,8330,8330,8330,0
20230717,165800,12671863720,8330,8330,8330,8330,0
20230717,165700,12671863720,8330,8330,8330,8330,0
20230717,165600,12671863720,8330,8330,8330,8330,0
20230717,165500,12671863720,8330,8330,8330,8330,0
20230717,165400,12671863720,8330,8330,8330,8330,0
20230717,165300,12671863720,8330,8330,8330,8330,0
20230717,165200,12671863720,8330,8330,8330,8330,0
20230717,165100,12671863720,8330,8330,8330,8330,0
20230717,165000,12671863720,8330,8330,8330,8330,0
20230717,164900,12671863720,8330,8330,8330,8330,0
20230717,164800,12671863720,8330,8330,8330,8330,0
20230717,164700,12671863720,8330,8330,8330,8330,0
20230717,164600,12671863720,8330,8330,8330,8330,0
20230717,164500,12671863720,8330,8330,8330,8330,0
20230717,164400,12671863720,8330,8330,8330,8330,0
20230717,164300,12671863720,8330,8330,8330,8330,0
20230717,164200,12671863720,8330,8330,8330,8330,12411
20230717,164100,12671863720,8330,8330,8330,8330,0
20230717,164000,12671863720,8330,8330,8330,8330,0
20230717,163900,12671863720,8330,8330,8330,8330,0
20230717,163800,12671863720,8330,8330,8330,8330,0
20230717,163700,12671863720,8330,8330,8330,8330,0
20230717,163600,12671863720,8330,8330,8330,8330,0
20230717,163500,12671863720,8330,8330,8330,8330,0
20230717,163400,12671863720,8330,8330,8330,8330,0
20230717,163300,12671863720,8330,8330,8330,8330,0
20230717,163200,12671863720,8330,8330,8330,8330,0
20230717,163100,12671863720,8330,8330,8330,8330,0
20230717,163000,12671863720,8330,8330,8330,8330,0
20230717,162900,12671863720,8330,8330,8330,8330,0
20230717,162800,12671863720,8330,8330,8330,8330,0
20230717,162700,12671863720,8330,8330,8330,8330,0
20230717,162600,12671863720,8330,8330,8330,8330,0
20230717,162500,12671863720,8330,8330,8330,8330,0
20230717,162400,12671863720,8330,8330,8330,8330,0
20230717,162300,12671863720,8330,8330,8330,8330,0
20230717,162200,12671863720,8330,8330,8330,8330,0
20230717,162100,12671863720,8330,8330,8330,8330,0
20230717,162000,12671863720,8330,8330,8330,8330,0
20230717,161900,12671863720,8330,8330,8330,8330,0
20230717,161800,12671863720,8330,8330,8330,8330,0
20230717,161700,12671863720,8330,8330,8330,8330,0
20230717,161600,12671863720,8330,8330,8330,8330,0
20230717,161500,12671863720,8330,8330,8330,8330,0
20230717,161400,12671863720,8330,8330,8330,8330,0
20230717,161300,12671863720,8330,8330,8330,8330,0
20230717,161200,12671863720,8330,8330,8330,8330,12411
20230717,161100,12671863720,8330,8330,8330,8330,0
20230717,161000,12671863720,8330,8330,8330,8330,0
20230717,160900,12671863720,8330,8330,8330,8330,0
20230717,160800,12671863720,8330,8330,8330,8330,0
20230717,160700,12671863720,8330,8330,8330,8330,0
20230717,160600,12671863720,8330,8330,8330,8330,0
20230717,160500,12671863720,8330,8330,8330,8330,0
20230717,160400,12671863720,8330,8330,8330,8330,0
20230717,160300,12671863720,8330,8330,8330,8330,0
20230717,160200,12671863720,8330,8330,8330,8330,0
20230717,160100,12671863720,8330,8330,8330,8330,0
20230717,160000,12671863720,8330,8330,8330,8330,0
20230717,155900,12671863720,8330,8330,8330,8330,0
20230717,155800,12671863720,8330,8330,8330,8330,0
20230717,155700,12671863720,8330,8330,8330,8330,0
20230717,155600,12671863720,8330,8330,8330,8330,0
20230717,155500,12671863720,8330,8330,8330,8330,0
20230717,155400,12671863720,8330,8330,8330,8330,0
20230717,155300,12671863720,8330,8330,8330,8330,0
20230717,155200,12671863720,8330,8330,8330,8330,0
20230717,155100,12671863720,8330,8330,8330,8330,0
20230717,155000,12671863720,8330,8330,8330,8330,0
20230717,154900,12671863720,8330,8330,8330,8330,0
20230717,154800,12671863720,8330,8330,8330,8330,0
20230717,154700,12671863720,8330,8330,8330,8330,0
20230717,154600,12671863720,8330,8330,8330,8330,0
20230717,154500,12671863720,8330,8330,8330,8330,0
20230717,154400,12671863720,8330,8330,8330,8330,0
20230717,154300,12671863720,8330,8330,8330,8330,0
20230717,154200,12671863720,8330,8330,8330,8330,12411
20230717,154100,12671863720,8330,8330,8330,8330,0
20230717,154000,12671863720,8330,8330,8330,8330,0
20230717,153900,12671863720,8330,8330,8330,8330,0
20230717,153800,12671863720,8330,8330,8330,8330,0
20230717,153700,12671863720,8330,8330,8330,8330,0
20230717,153600,12671863720,8330,8330,8330,8330,0
20230717,153500,12671863720,8330,8330,8330,8330,0
20230717,153400,12671863720,8330,8330,8330,8330,0
20230717,153300,12671863720,8330,8330,8330,8330,0
20230717,153200,12671863720,8330,8330,8330,8330,0
20230717,153100,12671863720,8330,8330,8330,8330,0
20230717,153000,12671863720,8330,8330,8330,8330,12411
20230717,152900,12568480090,8320,8320,8320,8320,0
20230717,152800,12568480090,8320,8320,8320,8320,0
20230717,152700,12568480090,8320,8320,8320,8320,0
20230717,152600,12568480090,8320,8320,8320,8320,0
20230717,152500,12568480090,8320,8320,8320,8320,0
20230717,152400,12568480090,8320,8320,8320,8320,0
20230717,152300,12568480090,8320,8320,8320,8320,0
20230717,152200,12568480090,8320,8320,8320,8320,0
20230717,152100,12568480090,8320,8320,8320,8320,0
20230717,152000,12568480090,8320,8320,8320,8320,0
20230717,151900,12568480090,8320,8300,8330,8290,4819
20230717,151800,12528433550,8300,8290,8310,8290,3740
20230717,151700,12497400280,8300,8310,8310,8300,7739
20230717,151600,12433143510,8310,8290,8310,8290,3781
20230717,151500,12401766570,8290,8280,8300,8280,7375
20230717,151400,12340599870,8300,8300,8300,8280,2904
20230717,151300,12316512040,8300,8320,8320,8300,9869
20230717,151200,12234522280,8320,8330,8330,8320,1023
20230717,151100,12226003190,8340,8330,8340,8330,5950
20230717,151000,12176428680,8340,8330,8340,8330,399
20230717,150900,12173103480,8340,8350,8350,8340,367
20230717,150800,12170042620,8350,8340,8350,8330,513
20230717,150700,12165767340,8350,8340,8350,8340,137
20230717,150600,12164624720,8350,8350,8350,8320,1524
20230717,150500,12151938990,8330,8350,8350,8330,311
20230717,150400,12149344140,8330,8360,8360,8330,3153
20230717,150300,12123037860,8360,8350,8360,8340,2579
20230717,150200,12101515810,8350,8350,8370,8340,334
20230717,150100,12098727560,8370,8360,8370,8360,2448
20230717,150000,12078261080,8360,8350,8360,8330,4133
20230717,145900,12043729970,8350,8340,8350,8320,15285
20230717,145800,11916403620,8350,8340,8350,8330,13343
20230717,145700,11805006960,8330,8360,8360,8330,4324
20230717,145600,11768957790,8360,8330,8360,8330,2459
20230717,145500,11748438070,8350,8350,8360,8330,685
20230717,145400,11742725680,8340,8350,8370,8340,1393
20230717,145300,11731081080,8360,8340,8360,8340,1695
20230717,145200,11716924970,8340,8370,8370,8340,1451
20230717,145100,11704819510,8370,8370,8370,8350,345
20230717,145000,11701937100,8370,8370,8370,8350,276
20230717,144900,11699630750,8380,8390,8390,8380,19
20230717,144800,11699471470,8350,8400,8400,8350,111
20230717,144700,11698539580,8400,8400,8400,8380,1096
20230717,144600,11689344230,8400,8410,8410,8400,1780
20230717,144500,11674387160,8400,8360,8420,8360,9307
20230717,144400,11596316940,8360,8330,8360,8320,6417
20230717,144300,11542757220,8330,8350,8360,8330,1974
20230717,144200,11526294630,8370,8360,8370,8350,1603
20230717,144100,11512899190,8360,8360,8360,8350,336
20230717,144000,11510091240,8370,8370,8380,8350,3021
20230717,143900,11484844220,8380,8370,8380,8370,2382
20230717,143800,11464906420,8370,8370,8370,8360,120
20230717,143700,11463902370,8370,8380,8380,8370,870
20230717,143600,11456620370,8380,8370,8380,8350,1320
20230717,143500,11445573480,8360,8360,8370,8360,543
20230717,143400,11441033780,8360,8370,8370,8360,17
20230717,143300,11440891630,8370,8380,8380,8350,1209
20230717,143200,11430782020,8390,8380,8390,8350,4766
20230717,143100,11390896680,8380,8360,8380,8360,1335
20230717,143000,11379732430,8370,8380,8380,8370,2106
20230717,142900,11362104950,8380,8370,8380,8370,314
20230717,142800,11359476350,8380,8380,8380,8360,1292
20230717,142700,11348662760,8380,8370,8380,8370,613
20230717,142600,11343526820,8380,8370,8380,8370,423
20230717,142500,11339986260,8370,8380,8380,8370,505
20230717,142400,11335754380,8390,8380,8390,8370,1552
20230717,142300,11322756760,8380,8400,8400,8380,192
20230717,142200,11321146080,8400,8390,8400,8390,155
20230717,142100,11319844630,8390,8370,8390,8370,110
20230717,142000,11318922790,8380,8400,8400,8380,502
20230717,141900,11314713890,8390,8400,8400,8390,399
20230717,141800,11311366170,8400,8400,8400,8370,954
20230717,141700,11303358080,8400,8400,8400,8380,2676
20230717,141600,11280898310,8390,8390,8400,8390,906
20230717,141500,11273294020,8400,8390,8400,8390,1443
20230717,141400,11261174870,8400,8400,8410,8400,1068
20230717,141300,11252203630,8410,8410,8410,8390,3554
20230717,141200,11222346450,8410,8410,8410,8400,3148
20230717,141100,11195902390,8410,8410,8410,8400,1784
20230717,141000,11180909080,8410,8400,8410,8380,9240
20230717,140900,11103254960,8400,8350,8400,8350,9784
20230717,140800,11021207630,8340,8340,8350,8340,1445
20230717,140700,11009146330,8340,8330,8340,8330,758
20230717,140600,11002830630,8330,8330,8340,8320,426
20230717,140500,10999282000,8330,8330,8330,8320,2513
20230717,140400,10978358710,8340,8330,8340,8320,8334
20230717,140300,10908939210,8350,8350,8350,8320,440
20230717,140200,10905271480,8340,8350,8350,8340,117
20230717,140100,10904294590,8330,8340,8350,8330,201
20230717,140000,10902618240,8340,8330,8350,8330,251
20230717,135900,10900523520,8340,8330,8340,8330,6
20230717,135800,10900473490,8330,8320,8330,8320,19
20230717,135700,10900315230,8320,8350,8350,8320,569
20230717,135600,10895575210,8350,8350,8350,8330,356
20230717,135500,10892608040,8350,8350,8350,8350,18
20230717,135400,10892457740,8350,8340,8350,8330,519
20230717,135300,10888132230,8340,8360,8360,8340,1418
20230717,135200,10876287630,8360,8360,8360,8350,25
20230717,135100,10876078830,8350,8330,8350,8330,2987
20230717,135000,10851147080,8330,8340,8340,8320,1775
20230717,134900,10836378160,8340,8340,8340,8330,409
20230717,134800,10832971100,8340,8330,8340,8330,306
20230717,134700,10830422110,8320,8320,8330,8320,715
20230717,134600,10824473230,8330,8320,8340,8320,3243
20230717,134500,10797468640,8330,8320,8330,8320,1079
20230717,134400,10788483030,8330,8340,8340,8320,104
20230717,134300,10787617010,8330,8330,8340,8330,581
20230717,134200,10782777090,8340,8350,8350,8330,697
20230717,134100,10776967060,8350,8320,8350,8310,8830
20230717,134000,10703318370,8320,8310,8320,8310,829
20230717,133900,10696424250,8310,8300,8310,8300,1743
20230717,133800,10681954990,8300,8300,8310,8300,775
20230717,133700,10675522450,8310,8300,8310,8290,1499
20230717,133600,10663082280,8310,8300,8310,8290,715
20230717,133500,10657154060,8300,8320,8320,8300,402
20230717,133400,10653813820,8320,8300,8320,8300,33
20230717,133300,10653539280,8330,8300,8330,8280,552
20230717,133200,10648961770,8300,8290,8300,8280,39
20230717,133100,10648638200,8300,8300,8300,8300,460
20230717,133000,10644820200,8300,8270,8300,8270,768
20230717,132900,10638455390,8270,8280,8290,8270,2353
20230717,132800,10618956820,8280,8290,8290,8260,291
20230717,132700,10616545360,8290,8260,8290,8250,5871
20230717,132600,10568020590,8270,8270,8270,8250,7743
20230717,132500,10504079670,8270,8290,8290,8270,1328
20230717,132400,10493091080,8300,8290,8300,8280,1499
20230717,132300,10480670570,8300,8300,8300,8290,2681
20230717,132200,10458428490,8310,8320,8320,8310,511
20230717,132100,10454177870,8320,8320,8320,8310,2434
20230717,132000,10433943770,8320,8310,8340,8310,870
20230717,131900,10426710590,8310,8320,8320,8310,234
20230717,131800,10424764210,8310,8310,8310,8310,50
20230717,131700,10424348710,8320,8320,8320,8310,1655
20230717,131600,10410579210,8320,8300,8320,8300,94
20230717,131500,10409798940,8300,8300,8320,8280,2149
20230717,131400,10391968820,8290,8300,8310,8290,5201
20230717,131300,10348806700,8300,8330,8330,8300,1972
20230717,131200,10332426300,8330,8320,8340,8300,6954
20230717,131100,10274629690,8320,8350,8350,8320,5807
20230717,131000,10226242290,8340,8350,8350,8340,506
20230717,130900,10222022200,8350,8350,8360,8340,616
20230717,130800,10216876840,8350,8350,8350,8350,202
20230717,130700,10215190140,8340,8350,8360,8340,440
20230717,130600,10211519730,8360,8360,8360,8350,214
20230717,130500,10209732690,8350,8350,8360,8330,1900
20230717,130400,10193871060,8350,8360,8360,8330,1832
20230717,130300,10178604740,8330,8370,8370,8330,14964
20230717,130200,10053885630,8370,8370,8370,8360,30
20230717,130100,10053634710,8370,8360,8370,8360,168
20230717,130000,10052230060,8370,8370,8370,8360,867
20230717,125900,10044975590,8370,8350,8370,8350,3518
20230717,125800,10015570110,8350,8340,8350,8340,1250
20230717,125700,10005132960,8350,8340,8350,8340,1083
20230717,125600,9996094110,8350,8350,8350,8350,135
20230717,125500,9994966860,8350,8350,8350,8330,1984
20230717,125400,9978415090,8350,8360,8360,8350,394
20230717,125300,9975125090,8360,8340,8360,8340,2434
20230717,125200,9954802850,8360,8350,8360,8350,742
20230717,125100,9948607040,8350,8360,8360,8350,131
20230717,125000,9947513180,8340,8350,8350,8340,1247
20230717,124900,9937105170,8360,8360,8360,8350,1140
20230717,124800,9927584800,8350,8360,8360,8350,110
20230717,124700,9926665840,8350,8340,8350,8340,1750
20230717,124600,9912067840,8350,8350,8350,8340,244
20230717,124500,9910030840,8340,8350,8360,8340,927
20230717,124400,9902298550,8350,8340,8350,8340,143
20230717,124300,9901104510,8350,8350,8350,8350,669
20230717,124200,9895518360,8350,8350,8350,8350,10
20230717,124100,9895434860,8340,8340,8350,8330,2104
20230717,124000,9877891250,8340,8340,8350,8340,1784
20230717,123900,9863011630,8340,8360,8360,8340,4737
20230717,123800,9823495580,8350,8370,8370,8350,224
20230717,123700,9821623050,8360,8340,8360,8340,22445
20230717,123600,9634178560,8340,8350,8350,8340,671
20230717,123500,9628581400,8350,8340,8350,8340,140
20230717,123400,9627412580,8340,8340,8340,8340,117
20230717,123300,9626436800,8340,8330,8340,8330,1263
20230717,123200,9615916000,8330,8310,8330,8310,4436
20230717,123100,9578965400,8330,8340,8340,8310,14499
20230717,123000,9458355670,8350,8340,8350,8340,1864
20230717,122900,9442808810,8330,8330,8340,8320,396
20230717,122800,9439509780,8320,8350,8350,8320,2490
20230717,122700,9418772530,8350,8340,8380,8330,5476
20230717,122600,9372974560,8380,8380,8380,8350,175
20230717,122500,9371510970,8380,8350,8380,8340,2094
20230717,122400,9354045900,8340,8370,8380,8340,652
20230717,122300,9348600600,8380,8390,8390,8380,207
20230717,122200,9346865890,8390,8390,8390,8390,4
20230717,122100,9346832330,8370,8400,8400,8370,515
20230717,122000,9342513040,8400,8360,8400,8330,2208
20230717,121900,9324042800,8370,8370,8370,8360,310
20230717,121800,9321449030,8370,8350,8370,8330,4123
20230717,121700,9287098270,8370,8360,8370,8360,17
20230717,121600,9286956050,8370,8380,8380,8340,122
20230717,121500,9285934730,8400,8350,8400,8320,7722
20230717,121400,9221519130,8350,8390,8390,8350,5505
20230717,121300,9175512300,8390,8400,8400,8360,710
20230717,121200,9169566960,8400,8380,8400,8370,900
20230717,121100,9162016020,8390,8390,8390,8390,1
20230717,121000,9162007630,8390,8360,8390,8360,1175
20230717,120900,9152173090,8370,8370,8370,8360,408
20230717,120800,9148761010,8370,8380,8380,8360,953
20230717,120700,9140785870,8390,8400,8400,8390,1722
20230717,120600,9126337280,8400,8400,8400,8370,1734
20230717,120500,9111818160,8400,8410,8410,8400,1338
20230717,120400,9100572960,8410,8420,8440,8400,4524
20230717,120300,9062500040,8420,8430,8450,8420,248
20230717,120200,9060411300,8450,8440,8460,8410,3437
20230717,120100,9031373870,8450,8430,8450,8430,1390
20230717,120000,9019645750,8430,8440,8440,8430,197
20230717,115900,9017984900,8440,8440,8450,8430,5598
20230717,115800,8970759350,8450,8440,8460,8430,3658
20230717,115700,8939851510,8440,8410,8440,8410,3759
20230717,115600,8908191860,8410,8410,8410,8410,122
20230717,115500,8907165840,8410,8410,8410,8410,101
20230717,115400,8906316430,8410,8400,8410,8400,3091
20230717,115300,8880349750,8400,8390,8400,8390,383
20230717,115200,8877136240,8400,8380,8400,8380,400
20230717,115100,8873779640,8380,8390,8390,8380,161
20230717,115000,8872430310,8390,8390,8400,8380,844
20230717,114900,8865349890,8390,8400,8400,8390,129
20230717,114800,8864266300,8410,8400,8410,8390,6346
20230717,114700,8810961150,8400,8400,8400,8390,353
20230717,114600,8807996750,8400,8400,8400,8400,2
20230717,114500,8807979950,8400,8400,8400,8380,537
20230717,114400,8803475020,8390,8400,8400,8380,192
20230717,114300,8801863650,8400,8360,8400,8360,1938
20230717,114200,8785616090,8360,8360,8360,8360,96
20230717,114100,8784813530,8350,8370,8390,8350,2589
20230717,114000,8763178930,8370,8390,8390,8370,244
20230717,113900,8761135930,8390,8390,8390,8370,171
20230717,113800,8759701640,8400,8400,8400,8400,74
20230717,113700,8759080040,8400,8420,8420,8400,2786
20230717,113600,8735646280,8420,8380,8430,8370,3396
20230717,113500,8707077270,8400,8380,8400,8380,3867
20230717,113400,8674608580,8380,8370,8380,8370,445
20230717,113300,8670881980,8380,8380,8390,8380,332
20230717,113200,8668099220,8380,8380,8380,8370,336
20230717,113100,8665283580,8380,8360,8390,8360,2419
20230717,113000,8645020640,8360,8360,8360,8360,268
20230717,112900,8642780160,8350,8350,8350,8340,545
20230717,112800,8638229810,8340,8340,8350,8340,421
20230717,112700,8634717470,8340,8350,8350,8340,702
20230717,112600,8628858270,8360,8340,8370,8340,152
20230717,112500,8627588550,8370,8330,8370,8330,283
20230717,112400,8625227120,8330,8340,8390,8330,4253
20230717,112300,8589642900,8350,8380,8380,8340,10337
20230717,112200,8503292760,8380,8370,8380,8360,897
20230717,112100,8495789540,8370,8380,8380,8370,1095
20230717,112000,8486624340,8380,8370,8380,8370,1198
20230717,111900,8476595650,8380,8380,8380,8380,316
20230717,111800,8473947570,8390,8400,8400,8390,3426
20230717,111700,8445177920,8400,8400,8400,8390,553
20230717,111600,8440533730,8400,8400,8400,8390,236
20230717,111500,8438552430,8360,8410,8410,8360,144
20230717,111400,8437347900,8410,8360,8410,8350,3182
20230717,111300,8410678970,8350,8360,8360,8350,2011
20230717,111200,8393887010,8350,8370,8370,8350,770
20230717,111100,8387451280,8350,8370,8380,8350,1742
20230717,111000,8372874630,8380,8380,8390,8380,1050
20230717,110900,8364074990,8380,8390,8390,8370,2346
20230717,110800,8344415830,8390,8400,8400,8390,461
20230717,110700,8340546790,8400,8400,8400,8390,1318
20230717,110600,8329475650,8390,8350,8400,8340,3816
20230717,110500,8297543450,8400,8350,8400,8350,6537
20230717,110400,8242732810,8350,8340,8350,8340,1175
20230717,110300,8232927770,8350,8350,8350,8330,3728
20230717,110200,8201848350,8350,8350,8350,8350,1600
20230717,110100,8188488350,8350,8350,8360,8340,950
20230717,110000,8180557700,8350,8350,8350,8340,910
20230717,105900,8172960220,8350,8340,8350,8330,415
20230717,105800,8169501980,8350,8360,8370,8340,1358
20230717,105700,8158167250,8370,8350,8370,8350,710
20230717,105600,8152236590,8350,8350,8350,8350,476
20230717,105500,8148261990,8350,8330,8360,8330,3789
20230717,105400,8116626630,8330,8310,8330,8290,2022
20230717,105300,8099820360,8310,8300,8310,8290,919
20230717,105200,8092192130,8310,8320,8320,8300,4554
20230717,105100,8054352310,8330,8340,8340,8330,588
20230717,105000,8049451900,8340,8390,8390,8330,9816
20230717,104900,7967533920,8390,8400,8410,8380,4721
20230717,104800,7927905240,8400,8390,8420,8390,5718
20230717,104700,7879879410,8380,8360,8390,8360,2231
20230717,104600,7861213290,8370,8370,8380,8360,5439
20230717,104500,7815658340,8360,8360,8370,8340,1820
20230717,104400,7800451320,8340,8360,8370,8330,5774
20230717,104300,7752201530,8370,8310,8370,8310,11140
20230717,104200,7659199300,8310,8220,8310,8220,8383
20230717,104100,7589894600,8220,8200,8250,8190,5453
20230717,104000,7545012630,8200,8190,8200,8180,3565
20230717,103900,7515822860,8190,8150,8190,8150,3377
20230717,103800,7488266080,8150,8220,8220,8150,10578
20230717,103700,7401753610,8200,8180,8230,8170,9788
20230717,103600,7321447520,8170,8150,8200,8140,7335
20230717,103500,7261640640,8150,8220,8220,8150,30491
20230717,103400,7012907370,8180,8190,8220,8170,9708
20230717,103300,6933485020,8180,8240,8240,8180,32222
20230717,103200,6669104400,8250,8250,8260,8240,5952
20230717,103100,6620049410,8260,8240,8280,8240,7244
20230717,103000,6560237670,8240,8220,8240,8220,3624
20230717,102900,6530422560,8220,8260,8260,8220,9452
20230717,102800,6452569120,8260,8210,8270,8200,7188
20230717,102700,6393394790,8210,8220,8220,8200,17285
20230717,102600,6251490510,8220,8280,8290,8210,37322
20230717,102500,5943492520,8280,8330,8330,8280,9326
20230717,102400,5866243960,8320,8300,8350,8280,8792
20230717,102300,5793240860,8310,8330,8330,8290,15073
20230717,102200,5668041490,8330,8390,8390,8320,11484
20230717,102100,5572087640,8390,8400,8420,8370,9866
20230717,102000,5489279790,8420,8420,8420,8400,3714
20230717,101900,5458045710,8410,8420,8420,8410,1481
20230717,101800,5445582290,8420,8420,8430,8410,670
20230717,101700,5439941530,8420,8430,8440,8410,5849
20230717,101600,5390646490,8440,8450,8460,8430,3558
20230717,101500,5360631550,8450,8460,8460,8440,1846
20230717,101400,5345042290,8460,8460,8460,8450,1058
20230717,101300,5336097510,8470,8450,8470,8450,2346
20230717,101200,5316250860,8450,8450,8450,8440,1013
20230717,101100,5307691260,8450,8470,8470,8450,437
20230717,101000,5303997410,8480,8470,8480,8470,425
20230717,100900,5300397050,8480,8490,8500,8480,3869
20230717,100800,5267554200,8490,8430,8490,8430,2817
20230717,100700,5243729560,8430,8440,8450,8430,1036
20230717,100600,5234989700,8440,8400,8450,8400,2128
20230717,100500,5217058610,8370,8390,8390,8370,2118
20230717,100400,5199301330,8400,8410,8410,8400,1993
20230717,100300,5182559830,8410,8410,8410,8400,516
20230717,100200,5178220770,8410,8390,8410,8370,4978
20230717,100100,5136462440,8390,8400,8400,8360,2566
20230717,100000,5114995850,8400,8400,8410,8370,4939
20230717,095900,5073515150,8400,8370,8400,8360,9970
20230717,095800,4990028960,8370,8350,8380,8350,5251
20230717,095700,4946112500,8350,8340,8360,8340,2258
20230717,095600,4927270440,8340,8320,8340,8300,8567
20230717,095500,4855986150,8310,8300,8310,8290,5561
20230717,095400,4809841940,8300,8290,8300,8260,12745
20230717,095300,4704332000,8280,8290,8320,8280,9771
20230717,095200,4623317940,8290,8320,8320,8280,13909
20230717,095100,4507889870,8330,8340,8360,8320,5684
20230717,095000,4460524060,8340,8370,8380,8330,17666
20230717,094900,4312944530,8360,8360,8400,8360,4178
20230717,094800,4277884470,8360,8360,8370,8350,8851
20230717,094700,4203892820,8350,8360,8380,8350,4745
20230717,094600,4164215670,8380,8370,8390,8350,1932
20230717,094500,4148055950,8400,8330,8400,8330,8352
20230717,094400,4078289400,8340,8340,8360,8320,10965
20230717,094300,3986896840,8350,8360,8400,8330,19904
20230717,094200,3820647980,8360,8420,8430,8360,28144
20230717,094100,3584545510,8430,8460,8460,8410,30219
20230717,094000,3330037070,8460,8500,8500,8460,5558
20230717,093900,3282886300,8500,8440,8500,8430,14151
20230717,093800,3163243190,8440,8440,8470,8420,20236
20230717,093700,2992327570,8440,8470,8480,8440,12678
20230717,093600,2885144990,8470,8480,8480,8470,618
20230717,093500,2879907370,8470,8480,8500,8470,2733
20230717,093400,2856741690,8480,8480,8490,8480,6189
20230717,093300,2804258800,8490,8510,8510,8490,2427
20230717,093200,2783634760,8510,8490,8510,8490,7161
20230717,093100,2722731840,8500,8490,8500,8490,1275
20230717,093000,2711901160,8490,8520,8520,8490,4760
20230717,092900,2671405850,8510,8520,8520,8490,3155
20230717,092800,2644562960,8520,8480,8520,8480,532
20230717,092700,2640035470,8520,8460,8520,8460,1510
20230717,092600,2627190300,8520,8450,8520,8440,4488
20230717,092500,2589216670,8440,8450,8480,8440,7793
20230717,092400,2523354440,8460,8460,8480,8450,5796
20230717,092300,2474339550,8460,8410,8490,8400,8928
20230717,092200,2399117600,8420,8550,8550,8400,37059
20230717,092100,2084823110,8550,8550,8560,8540,2944
20230717,092000,2059655560,8550,8560,8560,8530,7327
20230717,091900,1997036230,8560,8590,8590,8550,9933
20230717,091800,1911913670,8590,8520,8600,8520,5962
20230717,091700,1860817620,8520,8610,8610,8520,16291
20230717,091600,1721242900,8620,8650,8660,8600,17642
20230717,091500,1569150130,8650,8710,8710,8650,17220
20230717,091400,1419829000,8700,8710,8720,8700,8435
20230717,091300,1346416900,8720,8740,8740,8720,6405
20230717,091200,1290509370,8740,8750,8760,8730,8183
20230717,091100,1218956040,8760,8760,8760,8750,3485
20230717,091000,1188446470,8780,8760,8790,8750,9599
20230717,090900,1104388370,8760,8810,8810,8760,13917
20230717,090800,982145250,8800,8810,8820,8800,2653
20230717,090700,958769070,8810,8830,8840,8800,5279
20230717,090600,912162690,8830,8790,8840,8790,5059
20230717,090500,867574970,8790,8810,8820,8780,3152
20230717,090400,839846470,8810,8800,8830,8760,6618
20230717,090300,781715380,8790,8820,8840,8790,13814
20230717,090200,659868940,8820,8850,8850,8800,11025
20230717,090100,562449050,8860,8800,8860,8760,21132
20230717,090000,375798790,8800,8780,8840,8740,40973