KissMeData/089030/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194400,17061039080,8750,8750,8750,8750,16661
20230717,194300,17061039080,8750,8750,8750,8750,0
20230717,194200,17061039080,8750,8750,8750,8750,0
20230717,194100,17061039080,8750,8750,8750,8750,0
20230717,194000,17061039080,8750,8750,8750,8750,0
20230717,193900,17061039080,8750,8750,8750,8750,0
20230717,193800,17061039080,8750,8750,8750,8750,0
20230717,193700,17061039080,8750,8750,8750,8750,0
20230717,193600,17061039080,8750,8750,8750,8750,0
20230717,193500,17061039080,8750,8750,8750,8750,0
20230717,193400,17061039080,8750,8750,8750,8750,0
20230717,193300,17061039080,8750,8750,8750,8750,0
20230717,193200,17061039080,8750,8750,8750,8750,0
20230717,193100,17061039080,8750,8750,8750,8750,0
20230717,193000,17061039080,8750,8750,8750,8750,0
20230717,192900,17061039080,8750,8750,8750,8750,0
20230717,192800,17061039080,8750,8750,8750,8750,0
20230717,192700,17061039080,8750,8750,8750,8750,0
20230717,192600,17061039080,8750,8750,8750,8750,0
20230717,192500,17061039080,8750,8750,8750,8750,0
20230717,192400,17061039080,8750,8750,8750,8750,0
20230717,192300,17061039080,8750,8750,8750,8750,0
20230717,192200,17061039080,8750,8750,8750,8750,0
20230717,192100,17061039080,8750,8750,8750,8750,0
20230717,192000,17061039080,8750,8750,8750,8750,0
20230717,191900,17061039080,8750,8750,8750,8750,0
20230717,191800,17061039080,8750,8750,8750,8750,0
20230717,191700,17061039080,8750,8750,8750,8750,0
20230717,191600,17061039080,8750,8750,8750,8750,0
20230717,191500,17061039080,8750,8750,8750,8750,0
20230717,191400,17061039080,8750,8750,8750,8750,16661
20230717,191300,17061039080,8750,8750,8750,8750,0
20230717,191200,17061039080,8750,8750,8750,8750,0
20230717,191100,17061039080,8750,8750,8750,8750,0
20230717,191000,17061039080,8750,8750,8750,8750,0
20230717,190900,17061039080,8750,8750,8750,8750,0
20230717,190800,17061039080,8750,8750,8750,8750,0
20230717,190700,17061039080,8750,8750,8750,8750,0
20230717,190600,17061039080,8750,8750,8750,8750,0
20230717,190500,17061039080,8750,8750,8750,8750,0
20230717,190400,17061039080,8750,8750,8750,8750,0
20230717,190300,17061039080,8750,8750,8750,8750,0
20230717,190200,17061039080,8750,8750,8750,8750,0
20230717,190100,17061039080,8750,8750,8750,8750,0
20230717,190000,17061039080,8750,8750,8750,8750,0
20230717,185900,17061039080,8750,8750,8750,8750,0
20230717,185800,17061039080,8750,8750,8750,8750,0
20230717,185700,17061039080,8750,8750,8750,8750,0
20230717,185600,17061039080,8750,8750,8750,8750,0
20230717,185500,17061039080,8750,8750,8750,8750,0
20230717,185400,17061039080,8750,8750,8750,8750,0
20230717,185300,17061039080,8750,8750,8750,8750,0
20230717,185200,17061039080,8750,8750,8750,8750,0
20230717,185100,17061039080,8750,8750,8750,8750,0
20230717,185000,17061039080,8750,8750,8750,8750,0
20230717,184900,17061039080,8750,8750,8750,8750,0
20230717,184800,17061039080,8750,8750,8750,8750,0
20230717,184700,17061039080,8750,8750,8750,8750,0
20230717,184600,17061039080,8750,8750,8750,8750,0
20230717,184500,17061039080,8750,8750,8750,8750,0
20230717,184400,17061039080,8750,8750,8750,8750,16661
20230717,184300,17061039080,8750,8750,8750,8750,0
20230717,184200,17061039080,8750,8750,8750,8750,0
20230717,184100,17061039080,8750,8750,8750,8750,0
20230717,184000,17061039080,8750,8750,8750,8750,0
20230717,183900,17061039080,8750,8750,8750,8750,0
20230717,183800,17061039080,8750,8750,8750,8750,0
20230717,183700,17061039080,8750,8750,8750,8750,0
20230717,183600,17061039080,8750,8750,8750,8750,0
20230717,183500,17061039080,8750,8750,8750,8750,0
20230717,183400,17061039080,8750,8750,8750,8750,0
20230717,183300,17061039080,8750,8750,8750,8750,0
20230717,183200,17061039080,8750,8750,8750,8750,0
20230717,183100,17061039080,8750,8750,8750,8750,0
20230717,183000,17061039080,8750,8750,8750,8750,0
20230717,182900,17061039080,8750,8750,8750,8750,0
20230717,182800,17061039080,8750,8750,8750,8750,0
20230717,182700,17061039080,8750,8750,8750,8750,0
20230717,182600,17061039080,8750,8750,8750,8750,0
20230717,182500,17061039080,8750,8750,8750,8750,0
20230717,182400,17061039080,8750,8750,8750,8750,0
20230717,182300,17061039080,8750,8750,8750,8750,0
20230717,182200,17061039080,8750,8750,8750,8750,0
20230717,182100,17061039080,8750,8750,8750,8750,0
20230717,182000,17061039080,8750,8750,8750,8750,0
20230717,181900,17061039080,8750,8750,8750,8750,0
20230717,181800,17061039080,8750,8750,8750,8750,0
20230717,181700,17061039080,8750,8750,8750,8750,0
20230717,181600,17061039080,8750,8750,8750,8750,0
20230717,181500,17061039080,8750,8750,8750,8750,0
20230717,181400,17061039080,8750,8750,8750,8750,16661
20230717,181300,17061039080,8750,8750,8750,8750,0
20230717,181200,17061039080,8750,8750,8750,8750,0
20230717,181100,17061039080,8750,8750,8750,8750,0
20230717,181000,17061039080,8750,8750,8750,8750,0
20230717,180900,17061039080,8750,8750,8750,8750,0
20230717,180800,17061039080,8750,8750,8750,8750,0
20230717,180700,17061039080,8750,8750,8750,8750,0
20230717,180600,17061039080,8750,8750,8750,8750,0
20230717,180500,17061039080,8750,8750,8750,8750,0
20230717,180400,17061039080,8750,8750,8750,8750,0
20230717,180300,17061039080,8750,8750,8750,8750,0
20230717,180200,17061039080,8750,8750,8750,8750,0
20230717,180100,17061039080,8750,8750,8750,8750,0
20230717,180000,17061039080,8750,8750,8750,8750,0
20230717,175900,17061039080,8750,8750,8750,8750,0
20230717,175800,17061039080,8750,8750,8750,8750,0
20230717,175700,17061039080,8750,8750,8750,8750,0
20230717,175600,17061039080,8750,8750,8750,8750,0
20230717,175500,17061039080,8750,8750,8750,8750,0
20230717,175400,17061039080,8750,8750,8750,8750,0
20230717,175300,17061039080,8750,8750,8750,8750,0
20230717,175200,17061039080,8750,8750,8750,8750,0
20230717,175100,17061039080,8750,8750,8750,8750,0
20230717,175000,17061039080,8750,8750,8750,8750,0
20230717,174900,17061039080,8750,8750,8750,8750,0
20230717,174800,17061039080,8750,8750,8750,8750,0
20230717,174700,17061039080,8750,8750,8750,8750,0
20230717,174600,17061039080,8750,8750,8750,8750,0
20230717,174500,17061039080,8750,8750,8750,8750,0
20230717,174400,17061039080,8750,8750,8750,8750,16661
20230717,174300,17061039080,8750,8750,8750,8750,0
20230717,174200,17061039080,8750,8750,8750,8750,0
20230717,174100,17061039080,8750,8750,8750,8750,0
20230717,174000,17061039080,8750,8750,8750,8750,0
20230717,173900,17061039080,8750,8750,8750,8750,0
20230717,173800,17061039080,8750,8750,8750,8750,0
20230717,173700,17061039080,8750,8750,8750,8750,0
20230717,173600,17061039080,8750,8750,8750,8750,0
20230717,173500,17061039080,8750,8750,8750,8750,0
20230717,173400,17061039080,8750,8750,8750,8750,0
20230717,173300,17061039080,8750,8750,8750,8750,0
20230717,173200,17061039080,8750,8750,8750,8750,0
20230717,173100,17061039080,8750,8750,8750,8750,0
20230717,173000,17061039080,8750,8750,8750,8750,0
20230717,172900,17061039080,8750,8750,8750,8750,0
20230717,172800,17061039080,8750,8750,8750,8750,0
20230717,172700,17061039080,8750,8750,8750,8750,0
20230717,172600,17061039080,8750,8750,8750,8750,0
20230717,172500,17061039080,8750,8750,8750,8750,0
20230717,172400,17061039080,8750,8750,8750,8750,0
20230717,172300,17061039080,8750,8750,8750,8750,0
20230717,172200,17061039080,8750,8750,8750,8750,0
20230717,172100,17061039080,8750,8750,8750,8750,0
20230717,172000,17061039080,8750,8750,8750,8750,0
20230717,171900,17061039080,8750,8750,8750,8750,0
20230717,171800,17061039080,8750,8750,8750,8750,0
20230717,171700,17061039080,8750,8750,8750,8750,0
20230717,171600,17061039080,8750,8750,8750,8750,0
20230717,171500,17061039080,8750,8750,8750,8750,0
20230717,171400,17061039080,8750,8750,8750,8750,16661
20230717,171300,17061039080,8750,8750,8750,8750,0
20230717,171200,17061039080,8750,8750,8750,8750,0
20230717,171100,17061039080,8750,8750,8750,8750,0
20230717,171000,17061039080,8750,8750,8750,8750,0
20230717,170900,17061039080,8750,8750,8750,8750,0
20230717,170800,17061039080,8750,8750,8750,8750,0
20230717,170700,17061039080,8750,8750,8750,8750,0
20230717,170600,17061039080,8750,8750,8750,8750,0
20230717,170500,17061039080,8750,8750,8750,8750,0
20230717,170400,17061039080,8750,8750,8750,8750,0
20230717,170300,17061039080,8750,8750,8750,8750,0
20230717,170200,17061039080,8750,8750,8750,8750,0
20230717,170100,17061039080,8750,8750,8750,8750,0
20230717,170000,17061039080,8750,8750,8750,8750,0
20230717,165900,17061039080,8750,8750,8750,8750,0
20230717,165800,17061039080,8750,8750,8750,8750,0
20230717,165700,17061039080,8750,8750,8750,8750,0
20230717,165600,17061039080,8750,8750,8750,8750,0
20230717,165500,17061039080,8750,8750,8750,8750,0
20230717,165400,17061039080,8750,8750,8750,8750,0
20230717,165300,17061039080,8750,8750,8750,8750,0
20230717,165200,17061039080,8750,8750,8750,8750,0
20230717,165100,17061039080,8750,8750,8750,8750,0
20230717,165000,17061039080,8750,8750,8750,8750,0
20230717,164900,17061039080,8750,8750,8750,8750,0
20230717,164800,17061039080,8750,8750,8750,8750,0
20230717,164700,17061039080,8750,8750,8750,8750,0
20230717,164600,17061039080,8750,8750,8750,8750,0
20230717,164500,17061039080,8750,8750,8750,8750,0
20230717,164400,17061039080,8750,8750,8750,8750,16661
20230717,164300,17061039080,8750,8750,8750,8750,0
20230717,164200,17061039080,8750,8750,8750,8750,0
20230717,164100,17061039080,8750,8750,8750,8750,0
20230717,164000,17061039080,8750,8750,8750,8750,0
20230717,163900,17061039080,8750,8750,8750,8750,0
20230717,163800,17061039080,8750,8750,8750,8750,0
20230717,163700,17061039080,8750,8750,8750,8750,0
20230717,163600,17061039080,8750,8750,8750,8750,0
20230717,163500,17061039080,8750,8750,8750,8750,0
20230717,163400,17061039080,8750,8750,8750,8750,0
20230717,163300,17061039080,8750,8750,8750,8750,0
20230717,163200,17061039080,8750,8750,8750,8750,0
20230717,163100,17061039080,8750,8750,8750,8750,0
20230717,163000,17061039080,8750,8750,8750,8750,0
20230717,162900,17061039080,8750,8750,8750,8750,0
20230717,162800,17061039080,8750,8750,8750,8750,0
20230717,162700,17061039080,8750,8750,8750,8750,0
20230717,162600,17061039080,8750,8750,8750,8750,0
20230717,162500,17061039080,8750,8750,8750,8750,0
20230717,162400,17061039080,8750,8750,8750,8750,0
20230717,162300,17061039080,8750,8750,8750,8750,0
20230717,162200,17061039080,8750,8750,8750,8750,0
20230717,162100,17061039080,8750,8750,8750,8750,0
20230717,162000,17061039080,8750,8750,8750,8750,0
20230717,161900,17061039080,8750,8750,8750,8750,0
20230717,161800,17061039080,8750,8750,8750,8750,0
20230717,161700,17061039080,8750,8750,8750,8750,0
20230717,161600,17061039080,8750,8750,8750,8750,0
20230717,161500,17061039080,8750,8750,8750,8750,0
20230717,161400,17061039080,8750,8750,8750,8750,16661
20230717,161300,17061039080,8750,8750,8750,8750,0
20230717,161200,17061039080,8750,8750,8750,8750,0
20230717,161100,17061039080,8750,8750,8750,8750,0
20230717,161000,17061039080,8750,8750,8750,8750,0
20230717,160900,17061039080,8750,8750,8750,8750,0
20230717,160800,17061039080,8750,8750,8750,8750,0
20230717,160700,17061039080,8750,8750,8750,8750,0
20230717,160600,17061039080,8750,8750,8750,8750,0
20230717,160500,17061039080,8750,8750,8750,8750,0
20230717,160400,17061039080,8750,8750,8750,8750,0
20230717,160300,17061039080,8750,8750,8750,8750,0
20230717,160200,17061039080,8750,8750,8750,8750,0
20230717,160100,17061039080,8750,8750,8750,8750,0
20230717,160000,17061039080,8750,8750,8750,8750,0
20230717,155900,17061039080,8750,8750,8750,8750,0
20230717,155800,17061039080,8750,8750,8750,8750,0
20230717,155700,17061039080,8750,8750,8750,8750,0
20230717,155600,17061039080,8750,8750,8750,8750,0
20230717,155500,17061039080,8750,8750,8750,8750,0
20230717,155400,17061039080,8750,8750,8750,8750,0
20230717,155300,17061039080,8750,8750,8750,8750,0
20230717,155200,17061039080,8750,8750,8750,8750,0
20230717,155100,17061039080,8750,8750,8750,8750,0
20230717,155000,17061039080,8750,8750,8750,8750,0
20230717,154900,17061039080,8750,8750,8750,8750,0
20230717,154800,17061039080,8750,8750,8750,8750,0
20230717,154700,17061039080,8750,8750,8750,8750,0
20230717,154600,17061039080,8750,8750,8750,8750,0
20230717,154500,17061039080,8750,8750,8750,8750,0
20230717,154400,17061039080,8750,8750,8750,8750,16661
20230717,154300,17061039080,8750,8750,8750,8750,0
20230717,154200,17061039080,8750,8750,8750,8750,0
20230717,154100,17061039080,8750,8750,8750,8750,0
20230717,154000,17061039080,8750,8750,8750,8750,0
20230717,153900,17061039080,8750,8750,8750,8750,0
20230717,153800,17061039080,8750,8750,8750,8750,0
20230717,153700,17061039080,8750,8750,8750,8750,0
20230717,153600,17061039080,8750,8750,8750,8750,0
20230717,153500,17061039080,8750,8750,8750,8750,0
20230717,153400,17061039080,8750,8750,8750,8750,0
20230717,153300,17061039080,8750,8750,8750,8750,0
20230717,153200,17061039080,8750,8750,8750,8750,0
20230717,153100,17061039080,8750,8750,8750,8750,0
20230717,153000,17061039080,8750,8750,8750,8750,16661
20230717,152900,16915255330,8750,8750,8750,8750,0
20230717,152800,16915255330,8750,8750,8750,8750,0
20230717,152700,16915255330,8750,8750,8750,8750,0
20230717,152600,16915255330,8750,8750,8750,8750,0
20230717,152500,16915255330,8750,8750,8750,8750,0
20230717,152400,16915255330,8750,8750,8750,8750,0
20230717,152300,16915255330,8750,8750,8750,8750,0
20230717,152200,16915255330,8750,8750,8750,8750,0
20230717,152100,16915255330,8750,8750,8750,8750,0
20230717,152000,16915255330,8750,8750,8750,8750,0
20230717,151900,16915255330,8750,8750,8750,8730,5451
20230717,151800,16867608450,8750,8750,8760,8740,988
20230717,151700,16858965360,8760,8750,8760,8750,1731
20230717,151600,16843817760,8750,8750,8760,8750,3365
20230717,151500,16814367630,8760,8750,8760,8750,1464
20230717,151400,16801545770,8760,8750,8760,8750,5185
20230717,151300,16756146890,8750,8740,8750,8740,1187
20230717,151200,16745766010,8750,8750,8750,8730,1004
20230717,151100,16736992230,8750,8730,8750,8730,7863
20230717,151000,16668218070,8730,8730,8740,8730,5433
20230717,150900,16620743630,8730,8710,8730,8710,1801
20230717,150800,16605030050,8710,8730,8730,8710,5288
20230717,150700,16558902090,8730,8710,8730,8710,3479
20230717,150600,16528575920,8710,8710,8720,8700,1705
20230717,150500,16513735410,8710,8720,8720,8710,1005
20230717,150400,16504980360,8720,8700,8720,8700,1630
20230717,150300,16490782970,8700,8710,8710,8700,2633
20230717,150200,16467874230,8710,8700,8710,8700,1107
20230717,150100,16458238610,8710,8710,8710,8700,732
20230717,150000,16451864620,8710,8710,8720,8710,1105
20230717,145900,16442236710,8710,8710,8710,8700,1579
20230717,145800,16428487050,8710,8710,8720,8710,977
20230717,145700,16419973480,8720,8710,8720,8700,923
20230717,145600,16411929410,8700,8690,8700,8690,586
20230717,145500,16406835400,8690,8730,8740,8690,2897
20230717,145400,16381559540,8740,8750,8750,8730,8092
20230717,145300,16310853950,8750,8660,8750,8660,15397
20230717,145200,16176588120,8650,8660,8660,8650,25
20230717,145100,16176371710,8660,8670,8670,8660,2842
20230717,145000,16151734860,8690,8680,8690,8680,1573
20230717,144900,16138080270,8690,8690,8690,8680,361
20230717,144800,16134943400,8690,8680,8700,8680,4982
20230717,144700,16091638890,8680,8670,8680,8670,397
20230717,144600,16088196000,8670,8660,8680,8660,561
20230717,144500,16083327690,8670,8660,8680,8660,992
20230717,144400,16074727650,8660,8660,8660,8660,569
20230717,144300,16069800110,8670,8660,8680,8660,1261
20230717,144200,16058868390,8660,8660,8670,8660,887
20230717,144100,16051179480,8670,8660,8670,8650,1298
20230717,144000,16039948620,8660,8660,8660,8650,777
20230717,143900,16033224690,8660,8660,8660,8650,1482
20230717,143800,16020393840,8660,8650,8660,8650,1417
20230717,143700,16008136560,8660,8650,8660,8650,41
20230717,143600,16007781840,8660,8660,8670,8660,720
20230717,143500,16001545950,8660,8670,8670,8650,215
20230717,143400,15999684110,8660,8650,8660,8650,547
20230717,143300,15994947850,8660,8660,8660,8650,256
20230717,143200,15992730900,8660,8660,8660,8650,1420
20230717,143100,15980445910,8660,8660,8670,8660,358
20230717,143000,15977344690,8670,8670,8670,8660,768
20230717,142900,15970686430,8670,8680,8680,8670,440
20230717,142800,15966868160,8680,8660,8690,8660,3151
20230717,142700,15939524040,8650,8650,8660,8650,847
20230717,142600,15932197030,8660,8660,8660,8650,890
20230717,142500,15924490180,8670,8670,8670,8660,870
20230717,142400,15916953910,8680,8680,8690,8670,1684
20230717,142300,15902337720,8680,8640,8690,8640,2978
20230717,142200,15876525400,8640,8620,8640,8620,1577
20230717,142100,15862925880,8620,8610,8620,8610,578
20230717,142000,15857947680,8610,8620,8620,8600,6132
20230717,141900,15805151620,8620,8640,8650,8620,6570
20230717,141800,15748479570,8640,8640,8640,8630,182
20230717,141700,15746907110,8640,8650,8650,8630,6775
20230717,141600,15688374200,8660,8650,8660,8640,1647
20230717,141500,15674129380,8650,8640,8650,8640,295
20230717,141400,15671578100,8650,8640,8650,8640,625
20230717,141300,15666172720,8640,8630,8640,8630,683
20230717,141200,15660272170,8630,8650,8650,8630,1207
20230717,141100,15649843050,8650,8640,8650,8640,356
20230717,141000,15646764150,8650,8630,8650,8630,1028
20230717,140900,15637880790,8630,8630,8640,8630,168
20230717,140800,15636430840,8630,8640,8640,8630,3046
20230717,140700,15610115710,8640,8640,8640,8640,73
20230717,140600,15609484990,8650,8650,8650,8640,1478
20230717,140500,15596701110,8650,8650,8650,8650,190
20230717,140400,15595057610,8660,8660,8660,8660,774
20230717,140300,15588354770,8660,8650,8660,8650,980
20230717,140200,15579869220,8660,8660,8660,8650,1218
20230717,140100,15569332970,8660,8660,8660,8650,2205
20230717,140000,15550240350,8670,8670,8670,8660,1208
20230717,135900,15539767400,8680,8680,8680,8670,58
20230717,135800,15539264240,8680,8670,8680,8670,93
20230717,135700,15538457350,8670,8680,8690,8670,666
20230717,135600,15532677630,8670,8660,8670,8660,313
20230717,135500,15529964040,8660,8660,8660,8660,84
20230717,135400,15529236600,8670,8680,8680,8670,257
20230717,135300,15527008300,8670,8680,8680,8670,1504
20230717,135200,15513958120,8670,8670,8670,8670,380
20230717,135100,15510663520,8690,8690,8690,8680,7231
20230717,135000,15447890040,8690,8680,8690,8670,724
20230717,134900,15441601960,8670,8670,8680,8670,701
20230717,134800,15435520260,8680,8670,8680,8670,416
20230717,134700,15431911000,8670,8660,8670,8660,250
20230717,134600,15429744010,8670,8660,8680,8660,971
20230717,134500,15421325430,8660,8650,8660,8650,284
20230717,134400,15418866170,8650,8650,8650,8650,225
20230717,134300,15416919920,8650,8660,8660,8650,222
20230717,134200,15414999400,8670,8670,8680,8670,472
20230717,134100,15410907110,8670,8690,8700,8670,2291
20230717,134000,15391002610,8700,8680,8700,8680,901
20230717,133900,15383168810,8680,8670,8680,8660,655
20230717,133800,15377485030,8670,8670,8670,8670,150
20230717,133700,15376184530,8660,8630,8660,8630,2523
20230717,133600,15354346150,8630,8640,8640,8630,1465
20230717,133500,15341699980,8640,8630,8640,8630,322
20230717,133400,15338919100,8640,8650,8650,8630,5549
20230717,133300,15291013130,8650,8650,8660,8650,1607
20230717,133200,15277112520,8650,8650,8650,8650,135
20230717,133100,15275944770,8650,8650,8650,8630,467
20230717,133000,15271907250,8630,8670,8670,8630,364
20230717,132900,15268759380,8670,8670,8670,8660,997
20230717,132800,15260124830,8670,8650,8670,8650,1107
20230717,132700,15250538870,8660,8640,8660,8630,813
20230717,132600,15243513020,8650,8640,8650,8640,1328
20230717,132500,15232039090,8650,8640,8650,8640,201
20230717,132400,15230302440,8650,8640,8650,8640,182
20230717,132300,15228728470,8640,8650,8650,8640,203
20230717,132200,15226972990,8650,8640,8660,8640,679
20230717,132100,15221101850,8660,8660,8660,8650,103
20230717,132000,15220210780,8650,8650,8650,8650,524
20230717,131900,15215678180,8630,8640,8650,8620,2023
20230717,131800,15198214170,8640,8670,8680,8640,842
20230717,131700,15190926810,8670,8620,8670,8620,4075
20230717,131600,15155725250,8630,8630,8640,8600,15993
20230717,131500,15017871530,8640,8650,8650,8640,4443
20230717,131400,14979469340,8660,8660,8670,8650,956
20230717,131300,14971190650,8670,8660,8670,8650,1041
20230717,131200,14962181000,8650,8650,8660,8650,1227
20230717,131100,14951565090,8650,8660,8660,8650,2525
20230717,131000,14929704220,8670,8720,8720,8670,7608
20230717,130900,14863598830,8710,8710,8710,8710,335
20230717,130800,14860680980,8710,8710,8710,8700,189
20230717,130700,14859036260,8710,8710,8720,8710,623
20230717,130600,14853609920,8700,8730,8730,8700,440
20230717,130500,14849780150,8730,8700,8730,8690,2418
20230717,130400,14828721060,8700,8700,8700,8690,304
20230717,130300,14826076270,8690,8690,8700,8690,100
20230717,130200,14825206770,8690,8700,8700,8690,144
20230717,130100,14823955260,8690,8690,8690,8690,110
20230717,130000,14822999360,8690,8690,8690,8680,407
20230717,125900,14819462940,8680,8680,8680,8680,339
20230717,125800,14816520420,8680,8680,8680,8680,0
20230717,125700,14816520420,8680,8690,8700,8680,1850
20230717,125600,14800446180,8700,8690,8700,8690,907
20230717,125500,14792558030,8700,8680,8700,8680,870
20230717,125400,14785001600,8680,8680,8680,8680,1566
20230717,125300,14771408720,8670,8670,8670,8670,147
20230717,125200,14770134230,8670,8660,8670,8660,497
20230717,125100,14765827690,8660,8670,8670,8660,337
20230717,125000,14762906570,8670,8680,8680,8660,358
20230717,124900,14759803670,8680,8680,8690,8670,2710
20230717,124800,14736292020,8680,8680,8690,8680,526
20230717,124700,14731726330,8680,8670,8690,8670,391
20230717,124600,14728332240,8680,8670,8680,8670,399
20230717,124500,14724872710,8670,8660,8670,8650,456
20230717,124400,14720923710,8660,8660,8670,8660,1642
20230717,124300,14706701230,8650,8650,8660,8650,999
20230717,124200,14698056670,8660,8680,8680,8650,5135
20230717,124100,14653611250,8680,8690,8700,8660,5405
20230717,124000,14606724020,8690,8690,8700,8690,216
20230717,123900,14604846280,8690,8690,8690,8680,703
20230717,123800,14598737700,8690,8690,8690,8680,567
20230717,123700,14593814900,8680,8680,8690,8680,678
20230717,123600,14587928820,8690,8700,8700,8680,3596
20230717,123500,14556663940,8710,8710,8710,8700,2577
20230717,123400,14534242000,8710,8720,8720,8700,5014
20230717,123300,14490565430,8710,8720,8720,8710,890
20230717,123200,14482807770,8720,8730,8730,8720,3066
20230717,123100,14456055250,8730,8740,8740,8730,10
20230717,123000,14455967900,8740,8730,8740,8730,230
20230717,122900,14453958500,8750,8740,8750,8740,336
20230717,122800,14451021660,8740,8740,8740,8740,378
20230717,122700,14447717940,8740,8740,8740,8740,670
20230717,122600,14441862140,8750,8780,8780,8750,5040
20230717,122500,14397716250,8780,8760,8780,8760,131
20230717,122400,14396567470,8760,8770,8770,8760,398
20230717,122300,14393080730,8760,8760,8770,8760,714
20230717,122200,14386821780,8760,8760,8770,8760,555
20230717,122100,14381959940,8760,8760,8760,8760,97
20230717,122000,14381110220,8770,8760,8770,8760,1270
20230717,121900,14369972930,8770,8740,8770,8740,628
20230717,121800,14364474980,8750,8750,8750,8740,227
20230717,121700,14362488740,8740,8740,8750,8740,1336
20230717,121600,14350812090,8730,8730,8730,8730,347
20230717,121500,14347782780,8730,8730,8730,8730,3
20230717,121400,14347756590,8740,8740,8740,8740,148
20230717,121300,14346463070,8750,8740,8750,8730,634
20230717,121200,14340925300,8740,8740,8740,8740,132
20230717,121100,14339771620,8740,8720,8740,8720,885
20230717,121000,14332042470,8720,8720,8720,8720,445
20230717,120900,14328162070,8720,8720,8720,8720,479
20230717,120800,14323985190,8720,8730,8730,8720,941
20230717,120700,14315779510,8720,8730,8730,8720,3008
20230717,120600,14289547670,8730,8740,8750,8720,3451
20230717,120500,14259416390,8730,8730,8730,8730,1554
20230717,120400,14245849970,8740,8740,8740,8730,1392
20230717,120300,14233693890,8740,8750,8750,8740,1136
20230717,120200,14223764640,8750,8750,8750,8750,191
20230717,120100,14222093390,8740,8750,8750,8740,422
20230717,120000,14218404410,8750,8740,8750,8740,883
20230717,115900,14210683790,8740,8750,8750,8730,2486
20230717,115800,14188958800,8750,8760,8760,8750,231
20230717,115700,14186937540,8760,8750,8760,8750,151
20230717,115600,14185616260,8750,8760,8760,8750,1442
20230717,115500,14172997570,8760,8760,8770,8760,270
20230717,115400,14170631260,8770,8750,8770,8750,227
20230717,115300,14168642520,8750,8750,8760,8740,2746
20230717,115200,14144613040,8750,8750,8750,8750,627
20230717,115100,14139126790,8750,8760,8770,8740,2497
20230717,115000,14117279180,8750,8770,8770,8750,833
20230717,114900,14109984500,8770,8740,8770,8740,2772
20230717,114800,14085721500,8740,8760,8760,8730,10345
20230717,114700,13995264490,8760,8760,8770,8760,784
20230717,114600,13988396640,8760,8760,8760,8750,4518
20230717,114500,13948825380,8770,8790,8800,8770,4890
20230717,114400,13905908970,8790,8790,8800,8790,538
20230717,114300,13901176670,8790,8780,8790,8780,744
20230717,114200,13894640090,8780,8790,8790,8780,1912
20230717,114100,13877846630,8790,8790,8800,8790,4223
20230717,114000,13840726210,8790,8800,8810,8790,3762
20230717,113900,13807628390,8810,8810,8810,8810,2577
20230717,113800,13784925020,8810,8830,8830,8810,402
20230717,113700,13781379870,8820,8830,8830,8810,1782
20230717,113600,13765655060,8840,8840,8840,8840,1143
20230717,113500,13755550940,8840,8840,8840,8840,604
20230717,113400,13750211580,8840,8830,8840,8830,1509
20230717,113300,13736872910,8830,8820,8830,8810,1510
20230717,113200,13723550230,8820,8830,8830,8810,676
20230717,113100,13717583060,8820,8820,8820,8810,1226
20230717,113000,13706776060,8830,8830,8840,8820,5673
20230717,112900,13656670370,8830,8810,8830,8810,1143
20230717,112800,13646587460,8800,8810,8820,8800,1425
20230717,112700,13634027150,8800,8810,8820,8800,850
20230717,112600,13626544110,8810,8810,8820,8810,557
20230717,112500,13621634010,8810,8790,8810,8790,6644
20230717,112400,13563185290,8790,8810,8810,8790,2356
20230717,112300,13542436270,8810,8800,8820,8800,1218
20230717,112200,13531708340,8800,8800,8810,8790,5688
20230717,112100,13481654550,8810,8830,8840,8810,3966
20230717,112000,13446697340,8840,8830,8840,8830,1927
20230717,111900,13429681590,8840,8850,8850,8830,2207
20230717,111800,13410181920,8840,8830,8850,8820,1191
20230717,111700,13399661800,8830,8830,8830,8830,927
20230717,111600,13391476390,8820,8870,8870,8820,1250
20230717,111500,13380425980,8850,8870,8880,8850,6305
20230717,111400,13324506270,8880,8850,8880,8850,4875
20230717,111300,13281254900,8850,8840,8850,8840,1519
20230717,111200,13267815870,8840,8820,8850,8820,1194
20230717,111100,13257262810,8830,8820,8840,8820,2969
20230717,111000,13231044780,8820,8810,8820,8810,1558
20230717,110900,13217306010,8810,8820,8820,8810,649
20230717,110800,13211586520,8810,8820,8820,8810,563
20230717,110700,13206625350,8810,8800,8810,8800,3402
20230717,110600,13176668930,8810,8800,8810,8800,794
20230717,110500,13169680150,8800,8800,8810,8800,2417
20230717,110400,13148407640,8800,8820,8820,8800,2386
20230717,110300,13127387640,8820,8820,8840,8810,4485
20230717,110200,13087832290,8830,8810,8830,8810,1102
20230717,110100,13078120970,8810,8820,8830,8810,1842
20230717,110000,13061891320,8820,8810,8830,8810,1460
20230717,105900,13049015560,8820,8810,8820,8800,2089
20230717,105800,13030611520,8810,8800,8820,8800,2505
20230717,105700,13008546990,8800,8820,8820,8800,3076
20230717,105600,12981438060,8820,8810,8830,8810,2478
20230717,105500,12959585590,8810,8830,8830,8810,3549
20230717,105400,12928305440,8830,8850,8870,8830,2206
20230717,105300,12908795270,8860,8840,8880,8840,7105
20230717,105200,12845814690,8850,8830,8890,8830,8331
20230717,105100,12772044550,8840,8800,8840,8790,6168
20230717,105000,12717685010,8810,8810,8820,8800,4045
20230717,104900,12682055900,8820,8820,8820,8800,11936
20230717,104800,12576882630,8830,8820,8840,8820,2093
20230717,104700,12558411690,8830,8840,8840,8820,4050
20230717,104600,12522642170,8840,8850,8860,8840,993
20230717,104500,12513863270,8850,8870,8880,8840,1231
20230717,104400,12502959840,8870,8830,8880,8830,4087
20230717,104300,12466770110,8840,8820,8840,8810,3863
20230717,104200,12432694070,8820,8830,8830,8820,3379
20230717,104100,12402881570,8830,8830,8850,8820,4735
20230717,104000,12361096390,8830,8830,8850,8820,5842
20230717,103900,12309513350,8830,8860,8870,8830,16004
20230717,103800,12167892130,8860,8880,8880,8850,4361
20230717,103700,12129258910,8880,8910,8910,8850,7691
20230717,103600,12060961230,8900,8840,8930,8820,14943
20230717,103500,11928409750,8850,8930,8930,8840,22486
20230717,103400,11728919050,8930,8940,8970,8920,10129
20230717,103300,11638337720,8940,8980,9000,8940,11224
20230717,103200,11537749060,8980,9010,9040,8970,10861
20230717,103100,11439895480,9010,8960,9070,8950,19263
20230717,103000,11266063750,8960,9000,9010,8900,36356
20230717,102900,10940602240,9000,9020,9060,8900,48067
20230717,102800,10508937170,9020,9140,9140,8990,60950
20230717,102700,9956108100,9140,9220,9230,9060,120716
20230717,102600,8849080480,9220,9000,9220,8980,186704
20230717,102500,7145110440,9000,8900,9040,8900,46928
20230717,102400,6723402520,8900,8890,8930,8840,14852
20230717,102300,6591393800,8890,8940,8950,8850,39964
20230717,102200,6235682070,8970,8880,8970,8740,73412
20230717,102100,5588673370,8870,9090,9120,8860,78475
20230717,102000,4885669570,9080,8840,9110,8840,130848
20230717,101900,3708302530,8850,8850,8870,8840,8825
20230717,101800,3630186510,8850,8810,8850,8810,14676
20230717,101700,3500491360,8810,8780,8820,8780,6181
20230717,101600,3446098070,8780,8780,8800,8780,6148
20230717,101500,3392055790,8790,8770,8800,8770,5122
20230717,101400,3347029740,8770,8770,8790,8760,2340
20230717,101300,3326498340,8770,8750,8800,8740,7398
20230717,101200,3261530820,8740,8700,8750,8690,1369
20230717,101100,3249586090,8700,8700,8710,8700,1748
20230717,101000,3234370210,8690,8670,8700,8670,707
20230717,100900,3228230640,8670,8700,8700,8670,1589
20230717,100800,3214430150,8710,8720,8720,8700,1826
20230717,100700,3198533520,8730,8710,8730,8710,8527
20230717,100600,3124196330,8710,8740,8750,8700,3957
20230717,100500,3089703560,8730,8740,8750,8710,2916
20230717,100400,3064246830,8750,8760,8800,8730,22338
20230717,100300,2868275890,8760,8730,8760,8730,12923
20230717,100200,2755295700,8730,8670,8730,8670,10415
20230717,100100,2664604590,8680,8680,8680,8670,1049
20230717,100000,2655499420,8680,8680,8680,8680,776
20230717,095900,2648763740,8680,8690,8700,8680,2005
20230717,095800,2631339100,8690,8690,8700,8690,1818
20230717,095700,2615529680,8690,8700,8700,8690,1509
20230717,095600,2602402550,8690,8650,8690,8630,5240
20230717,095500,2557008580,8640,8650,8660,8640,979
20230717,095400,2548538350,8660,8620,8660,8620,2579
20230717,095300,2526259600,8620,8610,8620,8610,688
20230717,095200,2520331350,8610,8630,8630,8610,1024
20230717,095100,2511498330,8630,8610,8630,8590,4742
20230717,095000,2470609490,8610,8590,8610,8580,1145
20230717,094900,2460767750,8590,8590,8590,8590,253
20230717,094800,2458594480,8620,8640,8640,8590,2680
20230717,094700,2435526590,8650,8650,8650,8650,634
20230717,094600,2430042490,8650,8660,8660,8650,511
20230717,094500,2425620320,8660,8650,8660,8650,558
20230717,094400,2420789610,8650,8620,8650,8620,1171
20230717,094300,2410678900,8620,8620,8630,8620,763
20230717,094200,2404098780,8620,8650,8650,8620,317
20230717,094100,2401360040,8650,8610,8650,8580,8360
20230717,094000,2329267250,8580,8590,8610,8580,2156
20230717,093900,2310740730,8590,8650,8650,8590,12515
20230717,093800,2202910930,8660,8690,8700,8660,4722
20230717,093700,2161921360,8690,8710,8720,8690,6064
20230717,093600,2109137320,8710,8710,8720,8700,3068
20230717,093500,2082415540,8710,8690,8710,8690,3250
20230717,093400,2054115420,8690,8700,8700,8690,1228
20230717,093300,2043439450,8700,8710,8730,8700,1451
20230717,093200,2030800470,8720,8700,8730,8690,5699
20230717,093100,1981173570,8690,8670,8700,8670,3271
20230717,093000,1952760300,8670,8670,8680,8660,2757
20230717,092900,1928877390,8660,8690,8690,8660,7303
20230717,092800,1865473320,8700,8690,8700,8690,3423
20230717,092700,1835721070,8690,8690,8710,8680,2700
20230717,092600,1812250430,8690,8700,8720,8690,8082
20230717,092500,1741917490,8700,8670,8700,8670,10416
20230717,092400,1651438560,8680,8700,8710,8670,7585
20230717,092300,1585493730,8720,8690,8720,8650,8365
20230717,092200,1512848160,8670,8730,8730,8650,12755
20230717,092100,1402045590,8710,8680,8750,8680,20598
20230717,092000,1222709390,8680,8660,8700,8650,7920
20230717,091900,1154011860,8660,8650,8670,8650,4210
20230717,091800,1117562350,8650,8690,8690,8640,3428
20230717,091700,1087880180,8670,8660,8680,8650,16011
20230717,091600,949135070,8670,8650,8670,8640,8498
20230717,091500,875594030,8640,8630,8670,8630,9179
20230717,091400,796159490,8630,8590,8630,8590,5243
20230717,091300,751015310,8590,8620,8630,8590,8864
20230717,091200,674654870,8620,8580,8630,8580,8901
20230717,091100,598068350,8580,8520,8580,8520,4248
20230717,091000,561724710,8510,8500,8520,8500,1938
20230717,090900,545240350,8500,8510,8550,8490,12657
20230717,090800,437371520,8510,8430,8520,8430,5770
20230717,090700,388509570,8430,8440,8440,8410,1388
20230717,090600,376816520,8440,8430,8440,8390,412
20230717,090500,373343200,8390,8410,8450,8390,6917
20230717,090400,315152480,8400,8340,8400,8340,4556
20230717,090300,276969210,8360,8260,8380,8260,7259
20230717,090200,216632240,8260,8290,8300,8240,7218
20230717,090100,156963440,8300,8340,8350,8280,9092
20230717,090000,81429170,8330,8400,8400,8330,9459