KissMeData/246720/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,202700,2387521020,9700,9700,9700,9700,1079
20230717,202600,2387521020,9700,9700,9700,9700,0
20230717,202500,2387521020,9700,9700,9700,9700,0
20230717,202400,2387521020,9700,9700,9700,9700,0
20230717,202300,2387521020,9700,9700,9700,9700,0
20230717,202200,2387521020,9700,9700,9700,9700,0
20230717,202100,2387521020,9700,9700,9700,9700,0
20230717,202000,2387521020,9700,9700,9700,9700,0
20230717,201900,2387521020,9700,9700,9700,9700,0
20230717,201800,2387521020,9700,9700,9700,9700,0
20230717,201700,2387521020,9700,9700,9700,9700,0
20230717,201600,2387521020,9700,9700,9700,9700,0
20230717,201500,2387521020,9700,9700,9700,9700,0
20230717,201400,2387521020,9700,9700,9700,9700,0
20230717,201300,2387521020,9700,9700,9700,9700,0
20230717,201200,2387521020,9700,9700,9700,9700,0
20230717,201100,2387521020,9700,9700,9700,9700,0
20230717,201000,2387521020,9700,9700,9700,9700,0
20230717,200900,2387521020,9700,9700,9700,9700,0
20230717,200800,2387521020,9700,9700,9700,9700,0
20230717,200700,2387521020,9700,9700,9700,9700,0
20230717,200600,2387521020,9700,9700,9700,9700,0
20230717,200500,2387521020,9700,9700,9700,9700,0
20230717,200400,2387521020,9700,9700,9700,9700,0
20230717,200300,2387521020,9700,9700,9700,9700,0
20230717,200200,2387521020,9700,9700,9700,9700,0
20230717,200100,2387521020,9700,9700,9700,9700,0
20230717,200000,2387521020,9700,9700,9700,9700,0
20230717,195900,2387521020,9700,9700,9700,9700,0
20230717,195800,2387521020,9700,9700,9700,9700,0
20230717,195700,2387521020,9700,9700,9700,9700,1079
20230717,195600,2387521020,9700,9700,9700,9700,0
20230717,195500,2387521020,9700,9700,9700,9700,0
20230717,195400,2387521020,9700,9700,9700,9700,0
20230717,195300,2387521020,9700,9700,9700,9700,0
20230717,195200,2387521020,9700,9700,9700,9700,0
20230717,195100,2387521020,9700,9700,9700,9700,0
20230717,195000,2387521020,9700,9700,9700,9700,0
20230717,194900,2387521020,9700,9700,9700,9700,0
20230717,194800,2387521020,9700,9700,9700,9700,0
20230717,194700,2387521020,9700,9700,9700,9700,0
20230717,194600,2387521020,9700,9700,9700,9700,0
20230717,194500,2387521020,9700,9700,9700,9700,0
20230717,194400,2387521020,9700,9700,9700,9700,0
20230717,194300,2387521020,9700,9700,9700,9700,0
20230717,194200,2387521020,9700,9700,9700,9700,0
20230717,194100,2387521020,9700,9700,9700,9700,0
20230717,194000,2387521020,9700,9700,9700,9700,0
20230717,193900,2387521020,9700,9700,9700,9700,0
20230717,193800,2387521020,9700,9700,9700,9700,0
20230717,193700,2387521020,9700,9700,9700,9700,0
20230717,193600,2387521020,9700,9700,9700,9700,0
20230717,193500,2387521020,9700,9700,9700,9700,0
20230717,193400,2387521020,9700,9700,9700,9700,0
20230717,193300,2387521020,9700,9700,9700,9700,0
20230717,193200,2387521020,9700,9700,9700,9700,0
20230717,193100,2387521020,9700,9700,9700,9700,0
20230717,193000,2387521020,9700,9700,9700,9700,0
20230717,192900,2387521020,9700,9700,9700,9700,0
20230717,192800,2387521020,9700,9700,9700,9700,0
20230717,192700,2387521020,9700,9700,9700,9700,1079
20230717,192600,2387521020,9700,9700,9700,9700,0
20230717,192500,2387521020,9700,9700,9700,9700,0
20230717,192400,2387521020,9700,9700,9700,9700,0
20230717,192300,2387521020,9700,9700,9700,9700,0
20230717,192200,2387521020,9700,9700,9700,9700,0
20230717,192100,2387521020,9700,9700,9700,9700,0
20230717,192000,2387521020,9700,9700,9700,9700,0
20230717,191900,2387521020,9700,9700,9700,9700,0
20230717,191800,2387521020,9700,9700,9700,9700,0
20230717,191700,2387521020,9700,9700,9700,9700,0
20230717,191600,2387521020,9700,9700,9700,9700,0
20230717,191500,2387521020,9700,9700,9700,9700,0
20230717,191400,2387521020,9700,9700,9700,9700,0
20230717,191300,2387521020,9700,9700,9700,9700,0
20230717,191200,2387521020,9700,9700,9700,9700,0
20230717,191100,2387521020,9700,9700,9700,9700,0
20230717,191000,2387521020,9700,9700,9700,9700,0
20230717,190900,2387521020,9700,9700,9700,9700,0
20230717,190800,2387521020,9700,9700,9700,9700,0
20230717,190700,2387521020,9700,9700,9700,9700,0
20230717,190600,2387521020,9700,9700,9700,9700,0
20230717,190500,2387521020,9700,9700,9700,9700,0
20230717,190400,2387521020,9700,9700,9700,9700,0
20230717,190300,2387521020,9700,9700,9700,9700,0
20230717,190200,2387521020,9700,9700,9700,9700,0
20230717,190100,2387521020,9700,9700,9700,9700,0
20230717,190000,2387521020,9700,9700,9700,9700,0
20230717,185900,2387521020,9700,9700,9700,9700,0
20230717,185800,2387521020,9700,9700,9700,9700,0
20230717,185700,2387521020,9700,9700,9700,9700,1079
20230717,185600,2387521020,9700,9700,9700,9700,0
20230717,185500,2387521020,9700,9700,9700,9700,0
20230717,185400,2387521020,9700,9700,9700,9700,0
20230717,185300,2387521020,9700,9700,9700,9700,0
20230717,185200,2387521020,9700,9700,9700,9700,0
20230717,185100,2387521020,9700,9700,9700,9700,0
20230717,185000,2387521020,9700,9700,9700,9700,0
20230717,184900,2387521020,9700,9700,9700,9700,0
20230717,184800,2387521020,9700,9700,9700,9700,0
20230717,184700,2387521020,9700,9700,9700,9700,0
20230717,184600,2387521020,9700,9700,9700,9700,0
20230717,184500,2387521020,9700,9700,9700,9700,0
20230717,184400,2387521020,9700,9700,9700,9700,0
20230717,184300,2387521020,9700,9700,9700,9700,0
20230717,184200,2387521020,9700,9700,9700,9700,0
20230717,184100,2387521020,9700,9700,9700,9700,0
20230717,184000,2387521020,9700,9700,9700,9700,0
20230717,183900,2387521020,9700,9700,9700,9700,0
20230717,183800,2387521020,9700,9700,9700,9700,0
20230717,183700,2387521020,9700,9700,9700,9700,0
20230717,183600,2387521020,9700,9700,9700,9700,0
20230717,183500,2387521020,9700,9700,9700,9700,0
20230717,183400,2387521020,9700,9700,9700,9700,0
20230717,183300,2387521020,9700,9700,9700,9700,0
20230717,183200,2387521020,9700,9700,9700,9700,0
20230717,183100,2387521020,9700,9700,9700,9700,0
20230717,183000,2387521020,9700,9700,9700,9700,0
20230717,182900,2387521020,9700,9700,9700,9700,0
20230717,182800,2387521020,9700,9700,9700,9700,0
20230717,182700,2387521020,9700,9700,9700,9700,1079
20230717,182600,2387521020,9700,9700,9700,9700,0
20230717,182500,2387521020,9700,9700,9700,9700,0
20230717,182400,2387521020,9700,9700,9700,9700,0
20230717,182300,2387521020,9700,9700,9700,9700,0
20230717,182200,2387521020,9700,9700,9700,9700,0
20230717,182100,2387521020,9700,9700,9700,9700,0
20230717,182000,2387521020,9700,9700,9700,9700,0
20230717,181900,2387521020,9700,9700,9700,9700,0
20230717,181800,2387521020,9700,9700,9700,9700,0
20230717,181700,2387521020,9700,9700,9700,9700,0
20230717,181600,2387521020,9700,9700,9700,9700,0
20230717,181500,2387521020,9700,9700,9700,9700,0
20230717,181400,2387521020,9700,9700,9700,9700,0
20230717,181300,2387521020,9700,9700,9700,9700,0
20230717,181200,2387521020,9700,9700,9700,9700,0
20230717,181100,2387521020,9700,9700,9700,9700,0
20230717,181000,2387521020,9700,9700,9700,9700,0
20230717,180900,2387521020,9700,9700,9700,9700,0
20230717,180800,2387521020,9700,9700,9700,9700,0
20230717,180700,2387521020,9700,9700,9700,9700,0
20230717,180600,2387521020,9700,9700,9700,9700,0
20230717,180500,2387521020,9700,9700,9700,9700,0
20230717,180400,2387521020,9700,9700,9700,9700,0
20230717,180300,2387521020,9700,9700,9700,9700,0
20230717,180200,2387521020,9700,9700,9700,9700,0
20230717,180100,2387521020,9700,9700,9700,9700,0
20230717,180000,2387521020,9700,9700,9700,9700,0
20230717,175900,2387521020,9700,9700,9700,9700,0
20230717,175800,2387521020,9700,9700,9700,9700,0
20230717,175700,2387521020,9700,9700,9700,9700,1079
20230717,175600,2387521020,9700,9700,9700,9700,0
20230717,175500,2387521020,9700,9700,9700,9700,0
20230717,175400,2387521020,9700,9700,9700,9700,0
20230717,175300,2387521020,9700,9700,9700,9700,0
20230717,175200,2387521020,9700,9700,9700,9700,0
20230717,175100,2387521020,9700,9700,9700,9700,0
20230717,175000,2387521020,9700,9700,9700,9700,0
20230717,174900,2387521020,9700,9700,9700,9700,0
20230717,174800,2387521020,9700,9700,9700,9700,0
20230717,174700,2387521020,9700,9700,9700,9700,0
20230717,174600,2387521020,9700,9700,9700,9700,0
20230717,174500,2387521020,9700,9700,9700,9700,0
20230717,174400,2387521020,9700,9700,9700,9700,0
20230717,174300,2387521020,9700,9700,9700,9700,0
20230717,174200,2387521020,9700,9700,9700,9700,0
20230717,174100,2387521020,9700,9700,9700,9700,0
20230717,174000,2387521020,9700,9700,9700,9700,0
20230717,173900,2387521020,9700,9700,9700,9700,0
20230717,173800,2387521020,9700,9700,9700,9700,0
20230717,173700,2387521020,9700,9700,9700,9700,0
20230717,173600,2387521020,9700,9700,9700,9700,0
20230717,173500,2387521020,9700,9700,9700,9700,0
20230717,173400,2387521020,9700,9700,9700,9700,0
20230717,173300,2387521020,9700,9700,9700,9700,0
20230717,173200,2387521020,9700,9700,9700,9700,0
20230717,173100,2387521020,9700,9700,9700,9700,0
20230717,173000,2387521020,9700,9700,9700,9700,0
20230717,172900,2387521020,9700,9700,9700,9700,0
20230717,172800,2387521020,9700,9700,9700,9700,0
20230717,172700,2387521020,9700,9700,9700,9700,1079
20230717,172600,2387521020,9700,9700,9700,9700,0
20230717,172500,2387521020,9700,9700,9700,9700,0
20230717,172400,2387521020,9700,9700,9700,9700,0
20230717,172300,2387521020,9700,9700,9700,9700,0
20230717,172200,2387521020,9700,9700,9700,9700,0
20230717,172100,2387521020,9700,9700,9700,9700,0
20230717,172000,2387521020,9700,9700,9700,9700,0
20230717,171900,2387521020,9700,9700,9700,9700,0
20230717,171800,2387521020,9700,9700,9700,9700,0
20230717,171700,2387521020,9700,9700,9700,9700,0
20230717,171600,2387521020,9700,9700,9700,9700,0
20230717,171500,2387521020,9700,9700,9700,9700,0
20230717,171400,2387521020,9700,9700,9700,9700,0
20230717,171300,2387521020,9700,9700,9700,9700,0
20230717,171200,2387521020,9700,9700,9700,9700,0
20230717,171100,2387521020,9700,9700,9700,9700,0
20230717,171000,2387521020,9700,9700,9700,9700,0
20230717,170900,2387521020,9700,9700,9700,9700,0
20230717,170800,2387521020,9700,9700,9700,9700,0
20230717,170700,2387521020,9700,9700,9700,9700,0
20230717,170600,2387521020,9700,9700,9700,9700,0
20230717,170500,2387521020,9700,9700,9700,9700,0
20230717,170400,2387521020,9700,9700,9700,9700,0
20230717,170300,2387521020,9700,9700,9700,9700,0
20230717,170200,2387521020,9700,9700,9700,9700,0
20230717,170100,2387521020,9700,9700,9700,9700,0
20230717,170000,2387521020,9700,9700,9700,9700,0
20230717,165900,2387521020,9700,9700,9700,9700,0
20230717,165800,2387521020,9700,9700,9700,9700,0
20230717,165700,2387521020,9700,9700,9700,9700,1079
20230717,165600,2387521020,9700,9700,9700,9700,0
20230717,165500,2387521020,9700,9700,9700,9700,0
20230717,165400,2387521020,9700,9700,9700,9700,0
20230717,165300,2387521020,9700,9700,9700,9700,0
20230717,165200,2387521020,9700,9700,9700,9700,0
20230717,165100,2387521020,9700,9700,9700,9700,0
20230717,165000,2387521020,9700,9700,9700,9700,0
20230717,164900,2387521020,9700,9700,9700,9700,0
20230717,164800,2387521020,9700,9700,9700,9700,0
20230717,164700,2387521020,9700,9700,9700,9700,0
20230717,164600,2387521020,9700,9700,9700,9700,0
20230717,164500,2387521020,9700,9700,9700,9700,0
20230717,164400,2387521020,9700,9700,9700,9700,0
20230717,164300,2387521020,9700,9700,9700,9700,0
20230717,164200,2387521020,9700,9700,9700,9700,0
20230717,164100,2387521020,9700,9700,9700,9700,0
20230717,164000,2387521020,9700,9700,9700,9700,0
20230717,163900,2387521020,9700,9700,9700,9700,0
20230717,163800,2387521020,9700,9700,9700,9700,0
20230717,163700,2387521020,9700,9700,9700,9700,0
20230717,163600,2387521020,9700,9700,9700,9700,0
20230717,163500,2387521020,9700,9700,9700,9700,0
20230717,163400,2387521020,9700,9700,9700,9700,0
20230717,163300,2387521020,9700,9700,9700,9700,0
20230717,163200,2387521020,9700,9700,9700,9700,0
20230717,163100,2387521020,9700,9700,9700,9700,0
20230717,163000,2387521020,9700,9700,9700,9700,0
20230717,162900,2387521020,9700,9700,9700,9700,0
20230717,162800,2387521020,9700,9700,9700,9700,0
20230717,162700,2387521020,9700,9700,9700,9700,1079
20230717,162600,2387521020,9700,9700,9700,9700,0
20230717,162500,2387521020,9700,9700,9700,9700,0
20230717,162400,2387521020,9700,9700,9700,9700,0
20230717,162300,2387521020,9700,9700,9700,9700,0
20230717,162200,2387521020,9700,9700,9700,9700,0
20230717,162100,2387521020,9700,9700,9700,9700,0
20230717,162000,2387521020,9700,9700,9700,9700,0
20230717,161900,2387521020,9700,9700,9700,9700,0
20230717,161800,2387521020,9700,9700,9700,9700,0
20230717,161700,2387521020,9700,9700,9700,9700,0
20230717,161600,2387521020,9700,9700,9700,9700,0
20230717,161500,2387521020,9700,9700,9700,9700,0
20230717,161400,2387521020,9700,9700,9700,9700,0
20230717,161300,2387521020,9700,9700,9700,9700,0
20230717,161200,2387521020,9700,9700,9700,9700,0
20230717,161100,2387521020,9700,9700,9700,9700,0
20230717,161000,2387521020,9700,9700,9700,9700,0
20230717,160900,2387521020,9700,9700,9700,9700,0
20230717,160800,2387521020,9700,9700,9700,9700,0
20230717,160700,2387521020,9700,9700,9700,9700,0
20230717,160600,2387521020,9700,9700,9700,9700,0
20230717,160500,2387521020,9700,9700,9700,9700,0
20230717,160400,2387521020,9700,9700,9700,9700,0
20230717,160300,2387521020,9700,9700,9700,9700,0
20230717,160200,2387521020,9700,9700,9700,9700,0
20230717,160100,2387521020,9700,9700,9700,9700,0
20230717,160000,2387521020,9700,9700,9700,9700,0
20230717,155900,2387521020,9700,9700,9700,9700,0
20230717,155800,2387521020,9700,9700,9700,9700,0
20230717,155700,2387521020,9700,9700,9700,9700,1079
20230717,155600,2387521020,9700,9700,9700,9700,0
20230717,155500,2387521020,9700,9700,9700,9700,0
20230717,155400,2387521020,9700,9700,9700,9700,0
20230717,155300,2387521020,9700,9700,9700,9700,0
20230717,155200,2387521020,9700,9700,9700,9700,0
20230717,155100,2387521020,9700,9700,9700,9700,0
20230717,155000,2387521020,9700,9700,9700,9700,0
20230717,154900,2387521020,9700,9700,9700,9700,0
20230717,154800,2387521020,9700,9700,9700,9700,0
20230717,154700,2387521020,9700,9700,9700,9700,0
20230717,154600,2387521020,9700,9700,9700,9700,0
20230717,154500,2387521020,9700,9700,9700,9700,0
20230717,154400,2387521020,9700,9700,9700,9700,0
20230717,154300,2387521020,9700,9700,9700,9700,0
20230717,154200,2387521020,9700,9700,9700,9700,0
20230717,154100,2387521020,9700,9700,9700,9700,0
20230717,154000,2387521020,9700,9700,9700,9700,0
20230717,153900,2387521020,9700,9700,9700,9700,0
20230717,153800,2387521020,9700,9700,9700,9700,0
20230717,153700,2387521020,9700,9700,9700,9700,0
20230717,153600,2387521020,9700,9700,9700,9700,0
20230717,153500,2387521020,9700,9700,9700,9700,0
20230717,153400,2387521020,9700,9700,9700,9700,0
20230717,153300,2387521020,9700,9700,9700,9700,0
20230717,153200,2387521020,9700,9700,9700,9700,0
20230717,153100,2387521020,9700,9700,9700,9700,0
20230717,153000,2387521020,9700,9700,9700,9700,1079
20230717,152900,2377054720,9680,9680,9680,9680,0
20230717,152800,2377054720,9680,9680,9680,9680,0
20230717,152700,2377054720,9680,9680,9680,9680,0
20230717,152600,2377054720,9680,9680,9680,9680,0
20230717,152500,2377054720,9680,9680,9680,9680,0
20230717,152400,2377054720,9680,9680,9680,9680,0
20230717,152300,2377054720,9680,9680,9680,9680,0
20230717,152200,2377054720,9680,9680,9680,9680,0
20230717,152100,2377054720,9680,9680,9680,9680,0
20230717,152000,2377054720,9680,9680,9680,9680,0
20230717,151900,2377054720,9680,9650,9680,9650,157
20230717,151800,2375539290,9650,9610,9650,9610,33
20230717,151700,2375222080,9650,9650,9650,9650,5
20230717,151600,2375173830,9650,9670,9700,9650,524
20230717,151500,2370116940,9700,9700,9700,9670,403
20230717,151400,2366219720,9700,9680,9700,9660,163
20230717,151300,2364642040,9680,9650,9680,9650,206
20230717,151200,2362653020,9680,9680,9680,9650,4
20230717,151100,2362614330,9680,9660,9680,9660,154
20230717,151000,2361126630,9700,9700,9700,9650,206
20230717,150900,2359138340,9700,9670,9700,9670,112
20230717,150800,2358055210,9700,9700,9700,9700,0
20230717,150700,2358055210,9700,9670,9700,9670,763
20230717,150600,2350671080,9690,9680,9690,9680,101
20230717,150500,2349693390,9680,9670,9680,9670,376
20230717,150400,2346057460,9640,9630,9670,9630,434
20230717,150300,2341874440,9620,9620,9620,9620,42
20230717,150200,2341470400,9600,9600,9600,9600,50
20230717,150100,2340990400,9620,9620,9620,9620,6
20230717,150000,2340932680,9610,9610,9610,9610,124
20230717,145900,2339741040,9620,9620,9620,9620,0
20230717,145800,2339741040,9620,9620,9620,9620,0
20230717,145700,2339741040,9620,9620,9620,9610,102
20230717,145600,2338760800,9610,9600,9610,9600,329
20230717,145500,2335599650,9600,9600,9600,9600,19
20230717,145400,2335417250,9610,9590,9610,9590,51
20230717,145300,2334928140,9600,9580,9600,9570,86
20230717,145200,2334104910,9610,9610,9610,9610,0
20230717,145100,2334104910,9610,9610,9610,9610,2
20230717,145000,2334085690,9570,9570,9570,9570,68
20230717,144900,2333434930,9610,9610,9610,9610,0
20230717,144800,2333434930,9610,9600,9610,9600,3
20230717,144700,2333406120,9610,9610,9610,9610,0
20230717,144600,2333406120,9610,9610,9610,9610,87
20230717,144500,2332570050,9630,9620,9630,9620,102
20230717,144400,2331588380,9620,9610,9620,9610,24
20230717,144300,2331357730,9610,9620,9620,9560,103
20230717,144200,2330372890,9600,9570,9600,9570,115
20230717,144100,2329271100,9570,9550,9570,9550,101
20230717,144000,2328306530,9570,9560,9570,9560,388
20230717,143900,2324597210,9600,9590,9600,9590,3
20230717,143800,2324568420,9590,9580,9610,9570,1149
20230717,143700,2313572260,9600,9600,9600,9580,1065
20230717,143600,2303364730,9610,9590,9610,9590,65
20230717,143500,2302741360,9630,9630,9630,9630,0
20230717,143400,2302741360,9630,9630,9630,9630,1
20230717,143300,2302731730,9610,9610,9610,9590,56
20230717,143200,2302194630,9610,9600,9610,9600,1857
20230717,143100,2284367410,9610,9610,9630,9610,144
20230717,143000,2282983550,9630,9630,9630,9630,1
20230717,142900,2282973920,9610,9650,9650,9610,302
20230717,142800,2280071620,9620,9620,9620,9620,149
20230717,142700,2278638240,9680,9680,9680,9680,0
20230717,142600,2278638240,9680,9680,9680,9680,0
20230717,142500,2278638240,9680,9660,9680,9660,2
20230717,142400,2278618900,9660,9660,9660,9660,105
20230717,142300,2277604600,9660,9660,9690,9660,61
20230717,142200,2277015290,9690,9690,9690,9690,0
20230717,142100,2277015290,9690,9690,9690,9620,61
20230717,142000,2276427700,9690,9690,9690,9690,127
20230717,141900,2275197070,9690,9680,9690,9680,84
20230717,141800,2274383940,9680,9690,9690,9620,20
20230717,141700,2274191230,9680,9620,9680,9620,5289
20230717,141600,2223074030,9610,9600,9620,9600,807
20230717,141500,2215314420,9610,9610,9610,9600,429
20230717,141400,2211192830,9610,9600,9610,9560,53
20230717,141300,2210684050,9600,9600,9600,9600,339
20230717,141200,2207429650,9600,9600,9600,9600,50
20230717,141100,2206949650,9600,9590,9600,9590,582
20230717,141000,2201368250,9590,9580,9590,9540,6
20230717,140900,2201310910,9580,9540,9580,9540,835
20230717,140800,2193326410,9540,9500,9540,9500,356
20230717,140700,2189933180,9500,9500,9500,9500,20
20230717,140600,2189743180,9500,9500,9500,9500,40
20230717,140500,2189363180,9500,9500,9500,9500,100
20230717,140400,2188413180,9500,9500,9500,9490,155
20230717,140300,2186941220,9510,9510,9510,9510,0
20230717,140200,2186941220,9510,9510,9510,9510,0
20230717,140100,2186941220,9510,9510,9510,9490,131
20230717,140000,2185696510,9510,9500,9510,9500,33
20230717,135900,2185382950,9510,9510,9510,9500,117
20230717,135800,2184270440,9510,9500,9510,9500,1250
20230717,135700,2172395430,9500,9510,9520,9500,5
20230717,135600,2172347900,9510,9510,9510,9510,12
20230717,135500,2172233780,9550,9550,9550,9550,0
20230717,135400,2172233780,9550,9550,9550,9550,0
20230717,135300,2172233780,9550,9510,9550,9510,25
20230717,135200,2171995990,9510,9560,9560,9510,709
20230717,135100,2165242800,9580,9560,9580,9560,11
20230717,135000,2165137620,9580,9580,9580,9570,20
20230717,134900,2164946090,9580,9580,9580,9580,3
20230717,134800,2164917350,9590,9590,9590,9590,10
20230717,134700,2164821450,9590,9590,9590,9590,48
20230717,134600,2164361130,9580,9570,9580,9570,915
20230717,134500,2155601760,9580,9580,9580,9570,460
20230717,134400,2151197280,9580,9550,9580,9550,816
20230717,134300,2143401970,9550,9550,9550,9550,0
20230717,134200,2143401970,9550,9550,9550,9550,0
20230717,134100,2143401970,9550,9550,9550,9550,7
20230717,134000,2143335120,9550,9550,9550,9550,44
20230717,133900,2142914920,9550,9540,9550,9540,16
20230717,133800,2142762270,9510,9490,9530,9490,2462
20230717,133700,2119348500,9480,9460,9480,9460,763
20230717,133600,2112125600,9460,9450,9460,9420,416
20230717,133500,2108194600,9450,9450,9450,9450,609
20230717,133400,2102439550,9450,9450,9450,9450,50
20230717,133300,2101967050,9450,9440,9450,9440,50
20230717,133200,2101494660,9450,9410,9450,9410,2142
20230717,133100,2081297950,9430,9430,9430,9420,78
20230717,133000,2080563170,9430,9420,9430,9410,149
20230717,132900,2079160920,9420,9400,9420,9400,480
20230717,132800,2074647210,9390,9400,9400,9390,546
20230717,132700,2069515260,9400,9380,9400,9380,477
20230717,132600,2065038190,9370,9410,9410,9370,15201
20230717,132500,1922454080,9420,9420,9420,9410,274
20230717,132400,1919873730,9410,9420,9420,9410,423
20230717,132300,1915892300,9410,9420,9420,9410,2031
20230717,132200,1896772240,9420,9450,9470,9420,1587
20230717,132100,1881809030,9470,9470,9470,9470,1
20230717,132000,1881799560,9440,9450,9450,9440,119
20230717,131900,1880675650,9480,9480,9480,9480,0
20230717,131800,1880675650,9480,9480,9480,9480,50
20230717,131700,1880201650,9480,9460,9480,9460,31
20230717,131600,1879908170,9480,9480,9480,9480,462
20230717,131500,1875528410,9480,9450,9480,9450,76
20230717,131400,1874810120,9450,9460,9460,9450,71
20230717,131300,1874138950,9450,9430,9460,9430,215
20230717,131200,1872109690,9440,9460,9460,9440,29
20230717,131100,1871835640,9460,9490,9490,9440,1620
20230717,131000,1856532450,9490,9460,9500,9460,87
20230717,130900,1855708540,9470,9480,9500,9450,2838
20230717,130800,1828848820,9500,9500,9500,9500,0
20230717,130700,1828848820,9500,9500,9500,9500,14
20230717,130600,1828715820,9500,9500,9500,9470,104
20230717,130500,1827730740,9480,9490,9500,9480,168
20230717,130400,1826136250,9500,9480,9500,9480,222
20230717,130300,1824030440,9490,9510,9510,9490,49
20230717,130200,1823565170,9500,9490,9510,9490,11
20230717,130100,1823460670,9510,9480,9510,9480,319
20230717,130000,1820432030,9510,9500,9510,9500,118
20230717,125900,1819311020,9500,9500,9500,9480,283
20230717,125800,1816625780,9500,9500,9500,9500,36
20230717,125700,1816283780,9500,9480,9500,9480,51
20230717,125600,1815800280,9480,9490,9490,9480,593
20230717,125500,1810173380,9490,9480,9490,9480,145
20230717,125400,1808798580,9490,9490,9490,9490,55
20230717,125300,1808276630,9500,9510,9510,9490,2050
20230717,125200,1788801150,9510,9510,9510,9510,103
20230717,125100,1787821620,9500,9500,9500,9500,1
20230717,125000,1787812120,9540,9540,9540,9540,0
20230717,124900,1787812120,9540,9500,9540,9500,689
20230717,124800,1781263580,9540,9500,9540,9500,58
20230717,124700,1780712540,9540,9510,9540,9510,816
20230717,124600,1772952350,9550,9550,9550,9550,0
20230717,124500,1772952350,9550,9550,9550,9550,3
20230717,124400,1772923700,9550,9550,9550,9510,503
20230717,124300,1768139890,9520,9530,9550,9520,222
20230717,124200,1766023200,9550,9550,9550,9550,0
20230717,124100,1766023200,9550,9550,9550,9550,0
20230717,124000,1766023200,9550,9550,9550,9550,5
20230717,123900,1765975450,9550,9550,9550,9550,56
20230717,123800,1765440650,9550,9520,9550,9510,208
20230717,123700,1763461900,9560,9550,9560,9550,201
20230717,123600,1761542340,9550,9550,9550,9550,11
20230717,123500,1761437290,9530,9580,9580,9530,746
20230717,123400,1754323190,9580,9550,9580,9550,41
20230717,123300,1753930840,9540,9540,9550,9530,257
20230717,123200,1751479030,9540,9570,9570,9540,1520
20230717,123100,1736951420,9620,9570,9620,9570,6
20230717,123000,1736893950,9620,9620,9620,9620,2
20230717,122900,1736874710,9620,9620,9620,9620,0
20230717,122800,1736874710,9620,9620,9620,9620,0
20230717,122700,1736874710,9620,9620,9620,9620,1
20230717,122600,1736865090,9610,9610,9610,9610,94
20230717,122500,1735961750,9610,9570,9610,9570,1377
20230717,122400,1722745530,9600,9580,9600,9580,14
20230717,122300,1722611360,9570,9570,9570,9570,121
20230717,122200,1721453390,9570,9540,9570,9540,15
20230717,122100,1721310260,9570,9570,9570,9530,153
20230717,122000,1719852050,9530,9530,9530,9530,69
20230717,121900,1719194480,9570,9520,9570,9520,1195
20230717,121800,1707817880,9570,9560,9570,9560,23
20230717,121700,1707597980,9520,9560,9560,9520,235
20230717,121600,1705359200,9520,9570,9570,9520,219
20230717,121500,1703270320,9570,9570,9570,9570,23
20230717,121400,1703050210,9570,9500,9570,9500,756
20230717,121300,1695868070,9500,9510,9510,9500,262
20230717,121200,1693378750,9560,9560,9560,9560,0
20230717,121100,1693378750,9560,9560,9560,9560,1
20230717,121000,1693369190,9520,9520,9560,9520,291
20230717,120900,1690598830,9560,9560,9560,9560,1
20230717,120800,1690589270,9560,9560,9560,9560,400
20230717,120700,1686765270,9560,9490,9560,9490,640
20230717,120600,1680687670,9490,9490,9490,9460,2427
20230717,120500,1657691110,9500,9510,9510,9500,500
20230717,120400,1652940920,9560,9560,9560,9560,1
20230717,120300,1652931360,9560,9560,9560,9560,0
20230717,120200,1652931360,9560,9560,9560,9560,0
20230717,120100,1652931360,9560,9560,9560,9560,53
20230717,120000,1652424680,9560,9560,9560,9560,10
20230717,115900,1652329080,9560,9520,9560,9500,278
20230717,115800,1649684130,9560,9560,9560,9560,20
20230717,115700,1649492930,9560,9550,9560,9550,102
20230717,115600,1648518820,9550,9520,9550,9520,425
20230717,115500,1644472790,9520,9520,9520,9480,618
20230717,115400,1638609100,9490,9550,9550,9480,10503
20230717,115300,1538671700,9560,9560,9560,9560,214
20230717,115200,1536625860,9550,9610,9620,9550,942
20230717,115100,1527621620,9600,9600,9600,9600,105
20230717,115000,1526613620,9600,9580,9600,9550,1722
20230717,114900,1510145750,9600,9580,9610,9580,14
20230717,114800,1510011540,9610,9610,9610,9610,0
20230717,114700,1510011540,9610,9610,9610,9610,0
20230717,114600,1510011540,9610,9610,9610,9610,0
20230717,114500,1510011540,9610,9570,9610,9570,433
20230717,114400,1505855690,9570,9570,9570,9570,13
20230717,114300,1505731280,9610,9610,9610,9610,0
20230717,114200,1505731280,9610,9560,9610,9560,101
20230717,114100,1504765670,9610,9610,9610,9610,75
20230717,114000,1504044920,9610,9560,9610,9560,141
20230717,113900,1502696860,9560,9560,9560,9560,50
20230717,113800,1502218860,9610,9600,9610,9600,11
20230717,113700,1502113250,9610,9610,9610,9560,3
20230717,113600,1502084470,9560,9600,9610,9560,4311
20230717,113500,1460728620,9610,9610,9610,9610,30
20230717,113400,1460440320,9610,9610,9610,9610,71
20230717,113300,1459758010,9610,9610,9610,9610,0
20230717,113200,1459758010,9610,9610,9610,9610,0
20230717,113100,1459758010,9610,9610,9610,9600,1149
20230717,113000,1448717510,9610,9610,9610,9610,339
20230717,112900,1445459720,9620,9620,9620,9620,3
20230717,112800,1445430860,9620,9620,9620,9620,0
20230717,112700,1445430860,9620,9620,9630,9620,304
20230717,112600,1442506370,9630,9630,9630,9630,0
20230717,112500,1442506370,9630,9640,9650,9620,334
20230717,112400,1439290820,9650,9650,9650,9650,1
20230717,112300,1439281170,9640,9640,9640,9640,11
20230717,112200,1439175130,9640,9640,9640,9640,1
20230717,112100,1439165490,9630,9640,9640,9630,128
20230717,112000,1437932720,9640,9640,9640,9620,101
20230717,111900,1436961060,9610,9610,9610,9610,0
20230717,111800,1436961060,9610,9640,9640,9610,20
20230717,111700,1436768290,9640,9640,9640,9640,60
20230717,111600,1436189890,9640,9640,9640,9640,0
20230717,111500,1436189890,9640,9640,9640,9640,0
20230717,111400,1436189890,9640,9640,9640,9640,0
20230717,111300,1436189890,9640,9610,9640,9610,119
20230717,111200,1435045940,9640,9620,9650,9610,233
20230717,111100,1432806120,9670,9670,9670,9670,50
20230717,111000,1432322620,9670,9630,9670,9630,4612
20230717,110900,1387816110,9630,9620,9630,9620,285
20230717,110800,1385074400,9620,9620,9620,9620,0
20230717,110700,1385074400,9620,9610,9620,9560,170
20230717,110600,1383442490,9610,9610,9610,9610,0
20230717,110500,1383442490,9610,9610,9610,9610,0
20230717,110400,1383442490,9610,9610,9610,9610,61
20230717,110300,1382856280,9610,9610,9610,9610,0
20230717,110200,1382856280,9610,9600,9610,9600,299
20230717,110100,1379983890,9600,9600,9600,9600,530
20230717,110000,1374895890,9600,9550,9600,9550,329
20230717,105900,1371751390,9600,9600,9600,9600,0
20230717,105800,1371751390,9600,9600,9600,9600,0
20230717,105700,1371751390,9600,9600,9600,9600,200
20230717,105600,1369831390,9600,9610,9610,9540,439
20230717,105500,1365640220,9620,9620,9620,9620,1
20230717,105400,1365630600,9550,9590,9620,9550,462
20230717,105300,1361200390,9590,9560,9590,9550,197
20230717,105200,1359318470,9600,9560,9600,9560,12
20230717,105100,1359203670,9600,9560,9600,9560,101
20230717,105000,1358238070,9590,9570,9590,9560,364
20230717,104900,1354751560,9590,9590,9590,9590,0
20230717,104800,1354751560,9590,9590,9590,9590,11
20230717,104700,1354646070,9590,9590,9590,9590,10
20230717,104600,1354550170,9590,9630,9630,9560,27
20230717,104500,1354291410,9550,9610,9640,9550,972
20230717,104400,1344989270,9640,9650,9650,9640,724
20230717,104300,1338006300,9650,9650,9650,9650,139
20230717,104200,1336664950,9680,9690,9690,9650,2315
20230717,104100,1314268270,9650,9700,9700,9650,279
20230717,104000,1311575870,9720,9690,9720,9640,2355
20230717,103900,1288756620,9690,9690,9690,9690,0
20230717,103800,1288756620,9690,9690,9700,9690,367
20230717,103700,1285198770,9700,9660,9700,9660,962
20230717,103600,1275878920,9660,9610,9660,9610,563
20230717,103500,1270461670,9610,9610,9610,9610,1
20230717,103400,1270452060,9620,9620,9620,9620,0
20230717,103300,1270452060,9620,9620,9620,9620,2
20230717,103200,1270432820,9580,9610,9610,9580,439
20230717,103100,1266222410,9660,9660,9660,9660,1
20230717,103000,1266212750,9660,9610,9660,9610,8
20230717,102900,1266135820,9610,9610,9610,9600,58
20230717,102800,1265578590,9600,9620,9650,9600,1007
20230717,102700,1255903990,9660,9610,9660,9610,85
20230717,102600,1255086950,9630,9670,9670,9620,301
20230717,102500,1252187610,9690,9690,9700,9690,18
20230717,102400,1252013170,9720,9720,9720,9720,1
20230717,102300,1252003450,9710,9660,9710,9660,51
20230717,102200,1251509970,9610,9610,9610,9610,204
20230717,102100,1249549530,9680,9650,9680,9650,171
20230717,102000,1247899190,9650,9650,9650,9640,57
20230717,101900,1247349150,9650,9640,9650,9640,10
20230717,101800,1247252740,9650,9600,9650,9600,254
20230717,101700,1244813930,9600,9650,9650,9600,541
20230717,101600,1239620030,9690,9690,9690,9690,1
20230717,101500,1239610340,9690,9700,9700,9630,736
20230717,101400,1232514850,9700,9710,9710,9700,155
20230717,101300,1231010300,9690,9640,9690,9640,2913
20230717,101200,1202878630,9630,9620,9640,9620,1215
20230717,101100,1191185210,9620,9610,9620,9590,1433
20230717,101000,1177411940,9590,9580,9590,9580,895
20230717,100900,1168837280,9580,9560,9580,9560,204
20230717,100800,1166886960,9550,9560,9560,9550,280
20230717,100700,1164211450,9620,9600,9620,9600,459
20230717,100600,1159799970,9600,9590,9600,9570,104
20230717,100500,1158802620,9590,9590,9590,9590,4
20230717,100400,1158764260,9590,9580,9590,9550,644
20230717,100300,1152598280,9580,9570,9580,9570,54
20230717,100200,1152081360,9570,9580,9580,9570,35
20230717,100100,1151746170,9590,9540,9590,9540,195
20230717,100000,1149881530,9620,9520,9620,9520,310
20230717,095900,1146921630,9500,9530,9530,9500,26
20230717,095800,1146674100,9530,9530,9530,9490,25
20230717,095700,1146436050,9530,9510,9530,9510,417
20230717,095600,1142464280,9510,9490,9510,9490,240
20230717,095500,1140182420,9510,9500,9510,9500,1067
20230717,095400,1130045260,9460,9470,9470,9460,105
20230717,095300,1129050920,9500,9450,9500,9450,1454
20230717,095200,1115286450,9450,9400,9450,9400,2167
20230717,095100,1094908670,9400,9400,9440,9400,4740
20230717,095000,1050341660,9370,9370,9370,9370,0
20230717,094900,1050341660,9370,9370,9370,9370,0
20230717,094800,1050341660,9370,9430,9500,9370,5299
20230717,094700,1000360830,9430,9550,9570,9430,6009
20230717,094600,943239370,9570,9550,9570,9520,2292
20230717,094500,921382200,9570,9560,9570,9540,103
20230717,094400,920397520,9560,9550,9570,9540,529
20230717,094300,915344950,9570,9550,9570,9550,792
20230717,094200,907767510,9570,9570,9570,9530,21
20230717,094100,907566580,9540,9570,9570,9530,1051
20230717,094000,897546880,9560,9540,9560,9540,788
20230717,093900,890016620,9610,9530,9620,9520,2175
20230717,093800,869246680,9560,9560,9580,9520,615
20230717,093700,863378290,9580,9520,9580,9520,377
20230717,093600,859780230,9550,9610,9610,9510,3859
20230717,093500,822959500,9620,9610,9620,9600,369
20230717,093400,819413170,9630,9610,9630,9600,410
20230717,093300,815473010,9640,9650,9650,9640,413
20230717,093200,811491680,9650,9640,9650,9620,634
20230717,093100,805388310,9640,9640,9640,9620,44
20230717,093000,804964790,9640,9630,9640,9630,643
20230717,092900,798766280,9640,9590,9640,9590,255
20230717,092800,796314100,9630,9580,9630,9580,2966
20230717,092700,767833800,9560,9530,9560,9530,4233
20230717,092600,727412670,9520,9540,9540,9520,2182
20230717,092500,706621040,9540,9590,9590,9520,2394
20230717,092400,683740010,9620,9640,9660,9590,3823
20230717,092300,646946220,9630,9680,9690,9630,2070
20230717,092200,626966660,9710,9720,9720,9670,814
20230717,092100,619075700,9720,9600,9730,9600,2313
20230717,092000,596691680,9600,9790,9790,9570,6023
20230717,091900,538579510,9800,9890,9890,9800,5093
20230717,091800,488587650,9910,9880,9940,9880,1421
20230717,091700,474481490,9860,9950,9970,9860,6038
20230717,091600,414549780,9950,10020,10020,9950,6841
20230717,091500,346289750,10020,10070,10080,10010,3232
20230717,091400,313807190,10080,10160,10160,10080,210
20230717,091300,311685830,10160,10170,10180,10160,942
20230717,091200,302110450,10170,10150,10170,10150,272
20230717,091100,299345850,10140,10120,10140,10120,135
20230717,091000,297978550,10120,10070,10120,10070,1047
20230717,090900,287400340,10110,10080,10110,10060,1233
20230717,090800,274980760,10120,10130,10140,10030,2839
20230717,090700,246377970,10130,10070,10130,10070,1340
20230717,090600,232855780,10040,10120,10160,10040,5245
20230717,090500,179969100,10130,10160,10180,10130,1446
20230717,090400,165294660,10160,10240,10240,10160,668
20230717,090300,158495950,10250,10290,10290,10180,542
20230717,090200,152956060,10180,10350,10400,10170,2678
20230717,090100,125525420,10350,10230,10350,10170,3050
20230717,090000,94253310,10320,10410,10430,10220,9071