KissMeData/089890/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194500,7827885540,13330,13330,13330,13330,5448
20230717,194400,7827885540,13330,13330,13330,13330,0
20230717,194300,7827885540,13330,13330,13330,13330,0
20230717,194200,7827885540,13330,13330,13330,13330,0
20230717,194100,7827885540,13330,13330,13330,13330,0
20230717,194000,7827885540,13330,13330,13330,13330,0
20230717,193900,7827885540,13330,13330,13330,13330,0
20230717,193800,7827885540,13330,13330,13330,13330,0
20230717,193700,7827885540,13330,13330,13330,13330,0
20230717,193600,7827885540,13330,13330,13330,13330,0
20230717,193500,7827885540,13330,13330,13330,13330,0
20230717,193400,7827885540,13330,13330,13330,13330,0
20230717,193300,7827885540,13330,13330,13330,13330,0
20230717,193200,7827885540,13330,13330,13330,13330,0
20230717,193100,7827885540,13330,13330,13330,13330,0
20230717,193000,7827885540,13330,13330,13330,13330,0
20230717,192900,7827885540,13330,13330,13330,13330,0
20230717,192800,7827885540,13330,13330,13330,13330,0
20230717,192700,7827885540,13330,13330,13330,13330,0
20230717,192600,7827885540,13330,13330,13330,13330,0
20230717,192500,7827885540,13330,13330,13330,13330,0
20230717,192400,7827885540,13330,13330,13330,13330,0
20230717,192300,7827885540,13330,13330,13330,13330,0
20230717,192200,7827885540,13330,13330,13330,13330,0
20230717,192100,7827885540,13330,13330,13330,13330,0
20230717,192000,7827885540,13330,13330,13330,13330,0
20230717,191900,7827885540,13330,13330,13330,13330,0
20230717,191800,7827885540,13330,13330,13330,13330,0
20230717,191700,7827885540,13330,13330,13330,13330,0
20230717,191600,7827885540,13330,13330,13330,13330,0
20230717,191500,7827885540,13330,13330,13330,13330,5448
20230717,191400,7827885540,13330,13330,13330,13330,0
20230717,191300,7827885540,13330,13330,13330,13330,0
20230717,191200,7827885540,13330,13330,13330,13330,0
20230717,191100,7827885540,13330,13330,13330,13330,0
20230717,191000,7827885540,13330,13330,13330,13330,0
20230717,190900,7827885540,13330,13330,13330,13330,0
20230717,190800,7827885540,13330,13330,13330,13330,0
20230717,190700,7827885540,13330,13330,13330,13330,0
20230717,190600,7827885540,13330,13330,13330,13330,0
20230717,190500,7827885540,13330,13330,13330,13330,0
20230717,190400,7827885540,13330,13330,13330,13330,0
20230717,190300,7827885540,13330,13330,13330,13330,0
20230717,190200,7827885540,13330,13330,13330,13330,0
20230717,190100,7827885540,13330,13330,13330,13330,0
20230717,190000,7827885540,13330,13330,13330,13330,0
20230717,185900,7827885540,13330,13330,13330,13330,0
20230717,185800,7827885540,13330,13330,13330,13330,0
20230717,185700,7827885540,13330,13330,13330,13330,0
20230717,185600,7827885540,13330,13330,13330,13330,0
20230717,185500,7827885540,13330,13330,13330,13330,0
20230717,185400,7827885540,13330,13330,13330,13330,0
20230717,185300,7827885540,13330,13330,13330,13330,0
20230717,185200,7827885540,13330,13330,13330,13330,0
20230717,185100,7827885540,13330,13330,13330,13330,0
20230717,185000,7827885540,13330,13330,13330,13330,0
20230717,184900,7827885540,13330,13330,13330,13330,0
20230717,184800,7827885540,13330,13330,13330,13330,0
20230717,184700,7827885540,13330,13330,13330,13330,0
20230717,184600,7827885540,13330,13330,13330,13330,0
20230717,184500,7827885540,13330,13330,13330,13330,5448
20230717,184400,7827885540,13330,13330,13330,13330,0
20230717,184300,7827885540,13330,13330,13330,13330,0
20230717,184200,7827885540,13330,13330,13330,13330,0
20230717,184100,7827885540,13330,13330,13330,13330,0
20230717,184000,7827885540,13330,13330,13330,13330,0
20230717,183900,7827885540,13330,13330,13330,13330,0
20230717,183800,7827885540,13330,13330,13330,13330,0
20230717,183700,7827885540,13330,13330,13330,13330,0
20230717,183600,7827885540,13330,13330,13330,13330,0
20230717,183500,7827885540,13330,13330,13330,13330,0
20230717,183400,7827885540,13330,13330,13330,13330,0
20230717,183300,7827885540,13330,13330,13330,13330,0
20230717,183200,7827885540,13330,13330,13330,13330,0
20230717,183100,7827885540,13330,13330,13330,13330,0
20230717,183000,7827885540,13330,13330,13330,13330,0
20230717,182900,7827885540,13330,13330,13330,13330,0
20230717,182800,7827885540,13330,13330,13330,13330,0
20230717,182700,7827885540,13330,13330,13330,13330,0
20230717,182600,7827885540,13330,13330,13330,13330,0
20230717,182500,7827885540,13330,13330,13330,13330,0
20230717,182400,7827885540,13330,13330,13330,13330,0
20230717,182300,7827885540,13330,13330,13330,13330,0
20230717,182200,7827885540,13330,13330,13330,13330,0
20230717,182100,7827885540,13330,13330,13330,13330,0
20230717,182000,7827885540,13330,13330,13330,13330,0
20230717,181900,7827885540,13330,13330,13330,13330,0
20230717,181800,7827885540,13330,13330,13330,13330,0
20230717,181700,7827885540,13330,13330,13330,13330,0
20230717,181600,7827885540,13330,13330,13330,13330,0
20230717,181500,7827885540,13330,13330,13330,13330,5448
20230717,181400,7827885540,13330,13330,13330,13330,0
20230717,181300,7827885540,13330,13330,13330,13330,0
20230717,181200,7827885540,13330,13330,13330,13330,0
20230717,181100,7827885540,13330,13330,13330,13330,0
20230717,181000,7827885540,13330,13330,13330,13330,0
20230717,180900,7827885540,13330,13330,13330,13330,0
20230717,180800,7827885540,13330,13330,13330,13330,0
20230717,180700,7827885540,13330,13330,13330,13330,0
20230717,180600,7827885540,13330,13330,13330,13330,0
20230717,180500,7827885540,13330,13330,13330,13330,0
20230717,180400,7827885540,13330,13330,13330,13330,0
20230717,180300,7827885540,13330,13330,13330,13330,0
20230717,180200,7827885540,13330,13330,13330,13330,0
20230717,180100,7827885540,13330,13330,13330,13330,0
20230717,180000,7827885540,13330,13330,13330,13330,0
20230717,175900,7827885540,13330,13330,13330,13330,0
20230717,175800,7827885540,13330,13330,13330,13330,0
20230717,175700,7827885540,13330,13330,13330,13330,0
20230717,175600,7827885540,13330,13330,13330,13330,0
20230717,175500,7827885540,13330,13330,13330,13330,0
20230717,175400,7827885540,13330,13330,13330,13330,0
20230717,175300,7827885540,13330,13330,13330,13330,0
20230717,175200,7827885540,13330,13330,13330,13330,0
20230717,175100,7827885540,13330,13330,13330,13330,0
20230717,175000,7827885540,13330,13330,13330,13330,0
20230717,174900,7827885540,13330,13330,13330,13330,0
20230717,174800,7827885540,13330,13330,13330,13330,0
20230717,174700,7827885540,13330,13330,13330,13330,0
20230717,174600,7827885540,13330,13330,13330,13330,0
20230717,174500,7827885540,13330,13330,13330,13330,5448
20230717,174400,7827885540,13330,13330,13330,13330,0
20230717,174300,7827885540,13330,13330,13330,13330,0
20230717,174200,7827885540,13330,13330,13330,13330,0
20230717,174100,7827885540,13330,13330,13330,13330,0
20230717,174000,7827885540,13330,13330,13330,13330,0
20230717,173900,7827885540,13330,13330,13330,13330,0
20230717,173800,7827885540,13330,13330,13330,13330,0
20230717,173700,7827885540,13330,13330,13330,13330,0
20230717,173600,7827885540,13330,13330,13330,13330,0
20230717,173500,7827885540,13330,13330,13330,13330,0
20230717,173400,7827885540,13330,13330,13330,13330,0
20230717,173300,7827885540,13330,13330,13330,13330,0
20230717,173200,7827885540,13330,13330,13330,13330,0
20230717,173100,7827885540,13330,13330,13330,13330,0
20230717,173000,7827885540,13330,13330,13330,13330,0
20230717,172900,7827885540,13330,13330,13330,13330,0
20230717,172800,7827885540,13330,13330,13330,13330,0
20230717,172700,7827885540,13330,13330,13330,13330,0
20230717,172600,7827885540,13330,13330,13330,13330,0
20230717,172500,7827885540,13330,13330,13330,13330,0
20230717,172400,7827885540,13330,13330,13330,13330,0
20230717,172300,7827885540,13330,13330,13330,13330,0
20230717,172200,7827885540,13330,13330,13330,13330,0
20230717,172100,7827885540,13330,13330,13330,13330,0
20230717,172000,7827885540,13330,13330,13330,13330,0
20230717,171900,7827885540,13330,13330,13330,13330,0
20230717,171800,7827885540,13330,13330,13330,13330,0
20230717,171700,7827885540,13330,13330,13330,13330,0
20230717,171600,7827885540,13330,13330,13330,13330,0
20230717,171500,7827885540,13330,13330,13330,13330,5448
20230717,171400,7827885540,13330,13330,13330,13330,0
20230717,171300,7827885540,13330,13330,13330,13330,0
20230717,171200,7827885540,13330,13330,13330,13330,0
20230717,171100,7827885540,13330,13330,13330,13330,0
20230717,171000,7827885540,13330,13330,13330,13330,0
20230717,170900,7827885540,13330,13330,13330,13330,0
20230717,170800,7827885540,13330,13330,13330,13330,0
20230717,170700,7827885540,13330,13330,13330,13330,0
20230717,170600,7827885540,13330,13330,13330,13330,0
20230717,170500,7827885540,13330,13330,13330,13330,0
20230717,170400,7827885540,13330,13330,13330,13330,0
20230717,170300,7827885540,13330,13330,13330,13330,0
20230717,170200,7827885540,13330,13330,13330,13330,0
20230717,170100,7827885540,13330,13330,13330,13330,0
20230717,170000,7827885540,13330,13330,13330,13330,0
20230717,165900,7827885540,13330,13330,13330,13330,0
20230717,165800,7827885540,13330,13330,13330,13330,0
20230717,165700,7827885540,13330,13330,13330,13330,0
20230717,165600,7827885540,13330,13330,13330,13330,0
20230717,165500,7827885540,13330,13330,13330,13330,0
20230717,165400,7827885540,13330,13330,13330,13330,0
20230717,165300,7827885540,13330,13330,13330,13330,0
20230717,165200,7827885540,13330,13330,13330,13330,0
20230717,165100,7827885540,13330,13330,13330,13330,0
20230717,165000,7827885540,13330,13330,13330,13330,0
20230717,164900,7827885540,13330,13330,13330,13330,0
20230717,164800,7827885540,13330,13330,13330,13330,0
20230717,164700,7827885540,13330,13330,13330,13330,0
20230717,164600,7827885540,13330,13330,13330,13330,0
20230717,164500,7827885540,13330,13330,13330,13330,5448
20230717,164400,7827885540,13330,13330,13330,13330,0
20230717,164300,7827885540,13330,13330,13330,13330,0
20230717,164200,7827885540,13330,13330,13330,13330,0
20230717,164100,7827885540,13330,13330,13330,13330,0
20230717,164000,7827885540,13330,13330,13330,13330,0
20230717,163900,7827885540,13330,13330,13330,13330,0
20230717,163800,7827885540,13330,13330,13330,13330,0
20230717,163700,7827885540,13330,13330,13330,13330,0
20230717,163600,7827885540,13330,13330,13330,13330,0
20230717,163500,7827885540,13330,13330,13330,13330,0
20230717,163400,7827885540,13330,13330,13330,13330,0
20230717,163300,7827885540,13330,13330,13330,13330,0
20230717,163200,7827885540,13330,13330,13330,13330,0
20230717,163100,7827885540,13330,13330,13330,13330,0
20230717,163000,7827885540,13330,13330,13330,13330,0
20230717,162900,7827885540,13330,13330,13330,13330,0
20230717,162800,7827885540,13330,13330,13330,13330,0
20230717,162700,7827885540,13330,13330,13330,13330,0
20230717,162600,7827885540,13330,13330,13330,13330,0
20230717,162500,7827885540,13330,13330,13330,13330,0
20230717,162400,7827885540,13330,13330,13330,13330,0
20230717,162300,7827885540,13330,13330,13330,13330,0
20230717,162200,7827885540,13330,13330,13330,13330,0
20230717,162100,7827885540,13330,13330,13330,13330,0
20230717,162000,7827885540,13330,13330,13330,13330,0
20230717,161900,7827885540,13330,13330,13330,13330,0
20230717,161800,7827885540,13330,13330,13330,13330,0
20230717,161700,7827885540,13330,13330,13330,13330,0
20230717,161600,7827885540,13330,13330,13330,13330,0
20230717,161500,7827885540,13330,13330,13330,13330,5448
20230717,161400,7827885540,13330,13330,13330,13330,0
20230717,161300,7827885540,13330,13330,13330,13330,0
20230717,161200,7827885540,13330,13330,13330,13330,0
20230717,161100,7827885540,13330,13330,13330,13330,0
20230717,161000,7827885540,13330,13330,13330,13330,0
20230717,160900,7827885540,13330,13330,13330,13330,0
20230717,160800,7827885540,13330,13330,13330,13330,0
20230717,160700,7827885540,13330,13330,13330,13330,0
20230717,160600,7827885540,13330,13330,13330,13330,0
20230717,160500,7827885540,13330,13330,13330,13330,0
20230717,160400,7827885540,13330,13330,13330,13330,0
20230717,160300,7827885540,13330,13330,13330,13330,0
20230717,160200,7827885540,13330,13330,13330,13330,0
20230717,160100,7827885540,13330,13330,13330,13330,0
20230717,160000,7827885540,13330,13330,13330,13330,0
20230717,155900,7827885540,13330,13330,13330,13330,0
20230717,155800,7827885540,13330,13330,13330,13330,0
20230717,155700,7827885540,13330,13330,13330,13330,0
20230717,155600,7827885540,13330,13330,13330,13330,0
20230717,155500,7827885540,13330,13330,13330,13330,0
20230717,155400,7827885540,13330,13330,13330,13330,0
20230717,155300,7827885540,13330,13330,13330,13330,0
20230717,155200,7827885540,13330,13330,13330,13330,0
20230717,155100,7827885540,13330,13330,13330,13330,0
20230717,155000,7827885540,13330,13330,13330,13330,0
20230717,154900,7827885540,13330,13330,13330,13330,0
20230717,154800,7827885540,13330,13330,13330,13330,0
20230717,154700,7827885540,13330,13330,13330,13330,0
20230717,154600,7827885540,13330,13330,13330,13330,0
20230717,154500,7827885540,13330,13330,13330,13330,5448
20230717,154400,7827885540,13330,13330,13330,13330,0
20230717,154300,7827885540,13330,13330,13330,13330,0
20230717,154200,7827885540,13330,13330,13330,13330,0
20230717,154100,7827885540,13330,13330,13330,13330,0
20230717,154000,7827885540,13330,13330,13330,13330,0
20230717,153900,7827885540,13330,13330,13330,13330,0
20230717,153800,7827885540,13330,13330,13330,13330,0
20230717,153700,7827885540,13330,13330,13330,13330,0
20230717,153600,7827885540,13330,13330,13330,13330,0
20230717,153500,7827885540,13330,13330,13330,13330,0
20230717,153400,7827885540,13330,13330,13330,13330,0
20230717,153300,7827885540,13330,13330,13330,13330,0
20230717,153200,7827885540,13330,13330,13330,13330,0
20230717,153100,7827885540,13330,13330,13330,13330,0
20230717,153000,7827885540,13330,13330,13330,13330,5448
20230717,152900,7755263700,13330,13330,13330,13330,0
20230717,152800,7755263700,13330,13330,13330,13330,0
20230717,152700,7755263700,13330,13330,13330,13330,0
20230717,152600,7755263700,13330,13330,13330,13330,0
20230717,152500,7755263700,13330,13330,13330,13330,0
20230717,152400,7755263700,13330,13330,13330,13330,0
20230717,152300,7755263700,13330,13330,13330,13330,0
20230717,152200,7755263700,13330,13330,13330,13330,0
20230717,152100,7755263700,13330,13330,13330,13330,0
20230717,152000,7755263700,13330,13330,13330,13330,0
20230717,151900,7755263700,13330,13330,13340,13330,1148
20230717,151800,7739959460,13330,13340,13340,13330,703
20230717,151700,7730588360,13340,13330,13350,13320,1358
20230717,151600,7712486690,13340,13350,13350,13340,851
20230717,151500,7701128230,13350,13350,13360,13340,1184
20230717,151400,7685322270,13350,13380,13380,13340,5464
20230717,151300,7612328010,13380,13380,13390,13380,1205
20230717,151200,7596202070,13380,13340,13380,13340,479
20230717,151100,7589796430,13370,13330,13370,13330,594
20230717,151000,7581863980,13330,13320,13330,13310,781
20230717,150900,7571466770,13320,13330,13330,13320,1246
20230717,150800,7554870040,13330,13320,13330,13320,576
20230717,150700,7547197690,13320,13320,13330,13320,402
20230717,150600,7541843030,13320,13330,13330,13320,1310
20230717,150500,7524392900,13330,13320,13330,13320,719
20230717,150400,7514813170,13300,13310,13310,13290,1344
20230717,150300,7496936790,13300,13310,13310,13300,247
20230717,150200,7493650920,13310,13310,13310,13310,200
20230717,150100,7490988920,13320,13320,13320,13310,623
20230717,150000,7482692910,13330,13320,13330,13320,390
20230717,145900,7477497190,13330,13330,13330,13330,780
20230717,145800,7467099790,13340,13330,13340,13330,335
20230717,145700,7462634090,13330,13360,13360,13330,2025
20230717,145600,7435611980,13350,13360,13360,13350,337
20230717,145500,7431109780,13360,13370,13390,13360,89
20230717,145400,7429918460,13370,13370,13370,13370,78
20230717,145300,7428875600,13360,13360,13360,13350,332
20230717,145200,7424440290,13360,13350,13360,13350,94
20230717,145100,7423185040,13350,13400,13400,13350,105
20230717,145000,7421782500,13400,13340,13400,13330,1473
20230717,144900,7402065090,13340,13330,13340,13330,481
20230717,144800,7395648870,13330,13330,13330,13330,144
20230717,144700,7393729350,13320,13310,13330,13310,338
20230717,144600,7389227520,13300,13300,13300,13300,394
20230717,144500,7383987320,13300,13290,13300,13270,871
20230717,144400,7372417770,13290,13280,13290,13280,109
20230717,144300,7370969200,13290,13280,13290,13270,1620
20230717,144200,7349467230,13280,13300,13300,13280,1199
20230717,144100,7333539910,13290,13290,13290,13290,627
20230717,144000,7325207080,13290,13290,13290,13280,1200
20230717,143900,7309259390,13300,13340,13340,13290,7429
20230717,143800,7210407630,13330,13350,13350,13330,1374
20230717,143700,7192071610,13360,13370,13400,13360,411
20230717,143600,7186580190,13400,13380,13400,13380,166
20230717,143500,7184356690,13380,13390,13390,13380,264
20230717,143400,7180823990,13400,13400,13400,13390,74
20230717,143300,7179832560,13400,13400,13400,13390,481
20230717,143200,7173387660,13390,13380,13390,13380,48
20230717,143100,7172745220,13400,13380,13400,13380,276
20230717,143000,7169048980,13380,13370,13380,13370,184
20230717,142900,7166587460,13360,13360,13360,13360,30
20230717,142800,7166186660,13360,13360,13360,13360,26
20230717,142700,7165839300,13360,13350,13360,13350,54
20230717,142600,7165117890,13350,13360,13360,13350,716
20230717,142500,7155556910,13360,13370,13370,13360,605
20230717,142400,7147472610,13400,13360,13400,13360,573
20230717,142300,7139816930,13400,13400,13400,13400,13
20230717,142200,7139642730,13400,13370,13400,13350,1953
20230717,142100,7113517730,13370,13360,13370,13350,2057
20230717,142000,7086049160,13360,13380,13380,13360,2735
20230717,141900,7049493550,13380,13400,13400,13380,1605
20230717,141800,7028011070,13400,13410,13410,13400,1655
20230717,141700,7005828980,13410,13410,13420,13410,217
20230717,141600,7002918770,13410,13410,13410,13400,1475
20230717,141500,6983142020,13410,13420,13420,13410,202
20230717,141400,6980431430,13420,13430,13430,13410,1630
20230717,141300,6958554820,13430,13430,13430,13430,143
20230717,141200,6956634330,13420,13430,13460,13420,1081
20230717,141100,6942118380,13430,13450,13450,13430,648
20230717,141000,6933408650,13450,13450,13450,13450,201
20230717,140900,6930705200,13450,13450,13470,13450,260
20230717,140800,6927204200,13450,13450,13450,13450,101
20230717,140700,6925845750,13450,13460,13470,13450,977
20230717,140600,6912697320,13460,13470,13470,13450,422
20230717,140500,6907021060,13470,13480,13480,13450,773
20230717,140400,6896610890,13480,13490,13490,13480,249
20230717,140300,6893254260,13490,13510,13510,13490,104
20230717,140200,6891851160,13510,13480,13510,13460,1022
20230717,140100,6878073490,13480,13520,13520,13480,1254
20230717,140000,6861142060,13520,13520,13520,13510,408
20230717,135900,6855626010,13520,13530,13530,13520,50
20230717,135800,6854949780,13530,13530,13530,13530,153
20230717,135700,6852879690,13530,13540,13540,13530,576
20230717,135600,6845082260,13540,13560,13560,13540,373
20230717,135500,6840026840,13560,13540,13560,13540,340
20230717,135400,6835419390,13540,13540,13550,13540,654
20230717,135300,6826559230,13540,13540,13540,13540,717
20230717,135200,6816851050,13550,13550,13560,13540,1297
20230717,135100,6799276420,13550,13540,13560,13540,4412
20230717,135000,6739498430,13540,13520,13550,13520,1036
20230717,134900,6725476740,13540,13520,13540,13510,2234
20230717,134800,6695268490,13520,13500,13530,13490,1755
20230717,134700,6671563600,13500,13500,13500,13500,795
20230717,134600,6660831100,13500,13500,13500,13500,1004
20230717,134500,6647277100,13510,13510,13510,13510,591
20230717,134400,6639292690,13510,13510,13510,13510,52
20230717,134300,6638590170,13510,13520,13520,13500,80
20230717,134200,6637509370,13520,13500,13520,13500,424
20230717,134100,6631778110,13500,13510,13510,13500,257
20230717,134000,6628307160,13490,13510,13520,13490,1082
20230717,133900,6613700990,13510,13490,13510,13490,1609
20230717,133800,6591970410,13490,13490,13490,13490,52
20230717,133700,6591268930,13490,13490,13490,13490,31
20230717,133600,6590850740,13490,13460,13490,13460,938
20230717,133500,6578202640,13440,13440,13440,13440,20
20230717,133400,6577933840,13440,13480,13480,13440,121
20230717,133300,6576303600,13480,13440,13480,13440,106
20230717,133200,6574878600,13430,13440,13460,13430,1592
20230717,133100,6553486920,13440,13440,13440,13440,363
20230717,133000,6548608200,13440,13460,13460,13430,640
20230717,132900,6540005480,13460,13460,13460,13450,35
20230717,132800,6539534680,13450,13480,13480,13450,1175
20230717,132700,6523715050,13490,13490,13490,13480,482
20230717,132600,6517215140,13490,13490,13490,13490,50
20230717,132500,6516540640,13500,13500,13500,13500,73
20230717,132400,6515555140,13500,13500,13500,13490,181
20230717,132300,6513111660,13510,13500,13510,13500,265
20230717,132200,6509532050,13500,13500,13520,13500,10
20230717,132100,6509397010,13520,13440,13520,13440,4008
20230717,132000,6455337440,13440,13440,13440,13440,140
20230717,131900,6453455840,13430,13440,13440,13430,1193
20230717,131800,6437427350,13440,13440,13440,13440,797
20230717,131700,6426715670,13440,13440,13440,13440,40
20230717,131600,6426178070,13430,13430,13470,13430,37
20230717,131500,6425681120,13430,13480,13480,13430,222
20230717,131400,6422698200,13480,13450,13490,13430,1452
20230717,131300,6403147960,13450,13450,13450,13450,100
20230717,131200,6401802960,13460,13400,13460,13380,5148
20230717,131100,6332782760,13400,13400,13410,13400,3134
20230717,131000,6290782750,13400,13450,13450,13400,5223
20230717,130900,6220651730,13460,13470,13470,13450,1460
20230717,130800,6201011400,13470,13530,13530,13460,10070
20230717,130700,6065390230,13540,13540,13540,13540,155
20230717,130600,6063291530,13540,13510,13540,13500,1269
20230717,130500,6046143090,13520,13520,13520,13520,4
20230717,130400,6046089010,13520,13520,13520,13520,3
20230717,130300,6046048450,13520,13530,13530,13520,21
20230717,130200,6045764420,13540,13540,13540,13540,0
20230717,130100,6045764420,13540,13530,13540,13530,269
20230717,130000,6042122450,13510,13510,13520,13510,265
20230717,125900,6038540610,13500,13500,13500,13500,101
20230717,125800,6037177110,13500,13500,13500,13500,20
20230717,125700,6036907110,13500,13490,13500,13490,343
20230717,125600,6032277890,13520,13520,13520,13520,1
20230717,125500,6032264370,13520,13500,13520,13500,216
20230717,125400,6029346220,13500,13500,13500,13500,544
20230717,125300,6022002220,13500,13500,13510,13500,393
20230717,125200,6016696620,13500,13500,13500,13500,294
20230717,125100,6012727620,13500,13500,13500,13500,200
20230717,125000,6010027620,13500,13500,13500,13500,115
20230717,124900,6008475120,13500,13500,13500,13500,60
20230717,124800,6007665120,13500,13510,13510,13500,2372
20230717,124700,5975637610,13510,13520,13520,13510,531
20230717,124600,5968458530,13520,13510,13520,13510,48
20230717,124500,5967809770,13510,13520,13520,13510,348
20230717,124400,5963106720,13520,13540,13540,13520,214
20230717,124300,5960213160,13540,13540,13540,13540,94
20230717,124200,5958940400,13540,13530,13550,13520,1219
20230717,124100,5942435030,13530,13530,13530,13520,112
20230717,124000,5940919790,13540,13540,13540,13540,101
20230717,123900,5939552250,13540,13550,13550,13540,231
20230717,123800,5936424160,13550,13550,13550,13550,107
20230717,123700,5934974310,13550,13540,13550,13540,986
20230717,123600,5921615680,13540,13520,13550,13520,214
20230717,123500,5918719470,13520,13530,13530,13520,421
20230717,123400,5913025350,13530,13530,13530,13530,353
20230717,123300,5908249260,13530,13530,13530,13530,63
20230717,123200,5907396870,13530,13520,13530,13520,240
20230717,123100,5904150680,13550,13550,13550,13550,11
20230717,123000,5904001630,13520,13520,13520,13520,1018
20230717,122900,5890238270,13520,13540,13540,13520,14
20230717,122800,5890048970,13520,13540,13540,13520,1381
20230717,122700,5871355630,13540,13550,13560,13540,270
20230717,122600,5867696490,13550,13550,13560,13550,1011
20230717,122500,5853994880,13550,13510,13550,13510,823
20230717,122400,5842851300,13540,13540,13540,13540,108
20230717,122300,5841388980,13540,13540,13540,13540,5
20230717,122200,5841321280,13510,13530,13530,13510,411
20230717,122100,5835766070,13530,13540,13540,13530,1004
20230717,122000,5822181850,13540,13530,13540,13530,508
20230717,121900,5815308250,13520,13500,13520,13500,257
20230717,121800,5811834580,13500,13500,13510,13500,5
20230717,121700,5811767070,13510,13510,13510,13510,1
20230717,121600,5811753560,13510,13510,13510,13510,164
20230717,121500,5809537920,13520,13500,13520,13500,834
20230717,121400,5798278780,13500,13520,13530,13500,377
20230717,121300,5793186780,13530,13490,13530,13490,912
20230717,121200,5780857490,13480,13490,13490,13480,443
20230717,121100,5774881430,13490,13490,13490,13490,0
20230717,121000,5774881430,13490,13510,13510,13490,432
20230717,120900,5769051850,13510,13520,13520,13510,267
20230717,120800,5765443180,13520,13520,13520,13520,72
20230717,120700,5764469740,13530,13520,13530,13520,44
20230717,120600,5763874430,13530,13520,13530,13520,562
20230717,120500,5756276000,13510,13510,13510,13490,392
20230717,120400,5750984060,13490,13500,13500,13490,455
20230717,120300,5744843760,13490,13480,13510,13480,1251
20230717,120200,5727964510,13470,13470,13480,13470,661
20230717,120100,5719055280,13480,13480,13480,13470,250
20230717,120000,5715686280,13480,13470,13480,13470,218
20230717,115900,5712749790,13470,13470,13480,13470,53
20230717,115800,5712035780,13470,13470,13470,13460,215
20230717,115700,5709140350,13460,13460,13460,13460,404
20230717,115600,5703702510,13460,13480,13480,13460,1355
20230717,115500,5685449830,13490,13490,13490,13490,201
20230717,115400,5682738340,13490,13500,13500,13490,347
20230717,115300,5678057280,13490,13500,13500,13490,108
20230717,115200,5676599400,13500,13510,13510,13500,16
20230717,115100,5676383290,13510,13510,13510,13510,49
20230717,115000,5675721300,13520,13530,13530,13520,176
20230717,114900,5673341600,13530,13530,13530,13530,92
20230717,114800,5672096840,13530,13520,13530,13520,192
20230717,114700,5669499090,13530,13550,13550,13530,716
20230717,114600,5659800430,13550,13550,13550,13550,14
20230717,114500,5659610730,13550,13550,13550,13550,50
20230717,114400,5658933230,13550,13540,13550,13540,804
20230717,114300,5648043610,13510,13500,13510,13500,2
20230717,114200,5648016600,13490,13490,13490,13490,6
20230717,114100,5647935660,13490,13510,13510,13490,1241
20230717,114000,5631181180,13510,13510,13540,13510,45
20230717,113900,5630573200,13510,13500,13530,13500,509
20230717,113800,5623692600,13500,13500,13510,13500,428
20230717,113700,5617914480,13500,13500,13500,13500,70
20230717,113600,5616969480,13550,13530,13550,13500,116
20230717,113500,5615402270,13550,13550,13550,13490,375
20230717,113400,5610335630,13550,13540,13550,13540,148
20230717,113300,5608331510,13540,13550,13550,13540,401
20230717,113200,5602900860,13540,13520,13550,13520,1308
20230717,113100,5585186760,13550,13530,13550,13530,4818
20230717,113000,5519995880,13530,13560,13560,13530,4139
20230717,112900,5463948480,13570,13580,13580,13570,967
20230717,112800,5450825290,13570,13570,13570,13570,265
20230717,112700,5447229240,13590,13580,13590,13580,1046
20230717,112600,5433016340,13590,13610,13610,13590,1369
20230717,112500,5414397570,13600,13600,13610,13590,1767
20230717,112400,5390366830,13600,13600,13600,13600,329
20230717,112300,5385892430,13600,13590,13600,13590,3545
20230717,112200,5337684540,13590,13570,13600,13570,2332
20230717,112100,5305998070,13580,13580,13580,13560,1161
20230717,112000,5290232690,13570,13570,13580,13570,724
20230717,111900,5280406010,13570,13570,13580,13570,399
20230717,111800,5274991080,13570,13590,13600,13570,1986
20230717,111700,5247991530,13590,13550,13590,13550,6248
20230717,111600,5163233190,13550,13540,13550,13540,101
20230717,111500,5161865500,13540,13550,13560,13540,349
20230717,111400,5157136780,13550,13550,13550,13540,3736
20230717,111300,5106523840,13540,13550,13550,13540,1552
20230717,111200,5085499760,13550,13530,13550,13530,1054
20230717,111100,5071220480,13530,13510,13540,13510,4118
20230717,111000,5015523760,13520,13470,13520,13470,241
20230717,110900,5012269940,13470,13470,13520,13470,161
20230717,110800,5010096220,13470,13510,13520,13470,1981
20230717,110700,4983371450,13500,13460,13500,13460,4130
20230717,110600,4927665770,13460,13450,13470,13450,287
20230717,110500,4923804810,13450,13460,13480,13450,721
20230717,110400,4914099420,13460,13460,13480,13460,588
20230717,110300,4906184740,13480,13480,13480,13460,87
20230717,110200,4905013310,13470,13490,13490,13470,843
20230717,110100,4893655960,13490,13480,13490,13480,919
20230717,110000,4881266380,13480,13490,13490,13480,213
20230717,105900,4878395000,13490,13490,13490,13490,209
20230717,105800,4875575590,13490,13500,13500,13490,920
20230717,105700,4863162640,13490,13500,13500,13490,468
20230717,105600,4856846150,13510,13510,13510,13510,60
20230717,105500,4856035550,13510,13500,13520,13500,78
20230717,105400,4854981800,13500,13530,13530,13500,1203
20230717,105300,4838725020,13530,13540,13540,13530,1215
20230717,105200,4822284750,13540,13540,13540,13540,2476
20230717,105100,4788759710,13540,13540,13550,13530,3083
20230717,105000,4747015300,13530,13520,13540,13520,1628
20230717,104900,4724994980,13520,13480,13530,13480,8624
20230717,104800,4608553430,13490,13470,13500,13460,3176
20230717,104700,4565724310,13470,13450,13480,13450,951
20230717,104600,4552929150,13450,13460,13460,13450,443
20230717,104500,4546967060,13460,13440,13470,13430,2906
20230717,104400,4507932660,13440,13460,13470,13440,5753
20230717,104300,4430545990,13460,13480,13480,13460,266
20230717,104200,4426965320,13480,13470,13480,13470,188
20230717,104100,4424431960,13470,13460,13490,13460,738
20230717,104000,4414495070,13460,13490,13490,13460,2252
20230717,103900,4384138380,13500,13500,13500,13490,1525
20230717,103800,4363564470,13500,13490,13500,13490,702
20230717,103700,4354090960,13490,13480,13490,13480,531
20230717,103600,4346932110,13490,13490,13500,13490,17
20230717,103500,4346702730,13490,13490,13500,13480,247
20230717,103400,4343371220,13490,13490,13490,13490,394
20230717,103300,4338056160,13440,13470,13490,13440,4004
20230717,103200,4284183090,13480,13480,13490,13480,557
20230717,103100,4276673200,13480,13490,13490,13480,201
20230717,103000,4273962710,13490,13450,13510,13440,845
20230717,102900,4262587860,13430,13470,13470,13420,6680
20230717,102800,4172736060,13460,13490,13490,13460,5861
20230717,102700,4093733410,13500,13510,13510,13500,1181
20230717,102600,4077789300,13540,13510,13540,13500,780
20230717,102500,4067247580,13530,13530,13530,13490,2511
20230717,102400,4033337280,13500,13520,13540,13480,1914
20230717,102300,4007473590,13480,13540,13550,13480,13919
20230717,102200,3819394330,13550,13560,13580,13550,1659
20230717,102100,3796886930,13560,13600,13610,13560,2607
20230717,102000,3761474520,13600,13580,13620,13580,11316
20230717,101900,3607527780,13590,13570,13600,13570,6668
20230717,101800,3516920980,13580,13530,13580,13530,7476
20230717,101700,3415538950,13530,13570,13570,13500,3068
20230717,101600,3374034750,13570,13510,13580,13510,11645
20230717,101500,3216300000,13510,13490,13510,13490,4992
20230717,101400,3148902580,13490,13460,13490,13450,7392
20230717,101300,3049259430,13450,13430,13470,13420,6356
20230717,101200,2963770660,13430,13450,13460,13430,2020
20230717,101100,2936612270,13460,13460,13470,13400,19167
20230717,101000,2679077810,13460,13380,13480,13380,26237
20230717,100900,2326733090,13380,13260,13380,13260,12926
20230717,100800,2154499210,13250,13260,13260,13240,359
20230717,100700,2149743050,13260,13260,13260,13260,31
20230717,100600,2149331990,13270,13270,13270,13270,179
20230717,100500,2146956660,13270,13280,13280,13230,522
20230717,100400,2140042380,13280,13290,13290,13280,209
20230717,100300,2137264790,13290,13260,13290,13260,1033
20230717,100200,2123538740,13190,13270,13280,13170,2917
20230717,100100,2084925860,13270,13290,13290,13270,1755
20230717,100000,2061616830,13290,13320,13320,13250,1753
20230717,095900,2038315590,13310,13240,13310,13240,9629
20230717,095800,1910549410,13240,13170,13240,13130,7080
20230717,095700,1817096960,13190,13160,13190,13140,4136
20230717,095600,1762665950,13160,13160,13170,13160,461
20230717,095500,1756598420,13170,13190,13190,13170,655
20230717,095400,1747969590,13190,13150,13190,13140,2974
20230717,095300,1708791720,13140,13130,13150,13130,2476
20230717,095200,1676271240,13100,13100,13100,13100,570
20230717,095100,1668804240,13100,13100,13110,13100,240
20230717,095000,1665660230,13100,13100,13100,13080,1108
20230717,094900,1651148030,13100,13100,13100,13100,5
20230717,094800,1651082530,13110,13080,13110,13070,414
20230717,094700,1645659980,13070,13080,13100,13070,1972
20230717,094600,1619876280,13080,13120,13120,13080,2804
20230717,094500,1583150180,13130,13130,13130,13130,335
20230717,094400,1578751630,13130,13150,13150,13130,220
20230717,094300,1575858850,13150,13190,13190,13150,546
20230717,094200,1568670440,13220,13220,13220,13180,244
20230717,094100,1565444800,13220,13140,13220,13140,2315
20230717,094000,1534934720,13140,13150,13150,13140,1743
20230717,093900,1512024760,13190,13150,13190,13150,239
20230717,093800,1508879340,13150,13220,13220,13150,8123
20230717,093700,1401596990,13230,13240,13240,13220,1387
20230717,093600,1383246640,13240,13230,13240,13230,775
20230717,093500,1372989850,13230,13220,13230,13220,2281
20230717,093400,1342829330,13220,13230,13230,13210,3799
20230717,093300,1292608360,13230,13220,13240,13220,234
20230717,093200,1289511590,13220,13240,13250,13210,1161
20230717,093100,1274143590,13240,13160,13250,13140,3624
20230717,093000,1226279940,13150,13140,13170,13140,1311
20230717,092900,1209043330,13150,13160,13180,13150,1847
20230717,092800,1184735190,13160,13140,13160,13140,597
20230717,092700,1176881450,13120,13120,13130,13120,361
20230717,092600,1172144430,13140,13140,13140,13120,790
20230717,092500,1161777630,13140,13120,13180,13120,1146
20230717,092400,1146713230,13120,13110,13130,13070,6823
20230717,092300,1057207140,13110,13130,13140,13100,2040
20230717,092200,1030456330,13130,13190,13200,13110,2387
20230717,092100,999077520,13130,13190,13240,13130,3495
20230717,092000,952971290,13200,13140,13200,13140,2941
20230717,091900,914239200,13140,13090,13140,13090,678
20230717,091800,905344930,13090,13080,13200,13070,2538
20230717,091700,871954380,13150,13000,13150,13000,7147
20230717,091600,778583620,12960,12950,13000,12930,3921
20230717,091500,727684360,12950,12870,12950,12870,638
20230717,091400,719455120,12860,12900,12900,12860,2394
20230717,091300,688611440,12900,12950,12950,12900,337
20230717,091200,684252140,12950,12890,12950,12880,424
20230717,091100,678776080,12900,12810,12900,12800,2204
20230717,091000,650436770,12810,12850,12850,12800,710
20230717,090900,641328250,12850,12850,12850,12850,477
20230717,090800,635198800,12880,12710,12880,12710,2701
20230717,090700,600620750,12750,12670,12750,12660,2390
20230717,090600,570229520,12670,12730,12730,12650,4500
20230717,090500,513208850,12740,12720,12760,12680,5258
20230717,090400,446371940,12700,12710,12770,12690,7884
20230717,090300,346028590,12760,12750,12770,12700,5142
20230717,090200,280501640,12750,12800,12860,12700,9864
20230717,090100,154266250,12800,12930,12930,12770,6276
20230717,090000,73575840,12970,12900,13010,12890,5453