KissMeData/024900/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190200,10614056720,8500,8500,8500,8500,38689
20230717,190100,10614056720,8500,8500,8500,8500,0
20230717,190000,10614056720,8500,8500,8500,8500,0
20230717,185900,10614056720,8500,8500,8500,8500,0
20230717,185800,10614056720,8500,8500,8500,8500,0
20230717,185700,10614056720,8500,8500,8500,8500,0
20230717,185600,10614056720,8500,8500,8500,8500,0
20230717,185500,10614056720,8500,8500,8500,8500,0
20230717,185400,10614056720,8500,8500,8500,8500,0
20230717,185300,10614056720,8500,8500,8500,8500,0
20230717,185200,10614056720,8500,8500,8500,8500,0
20230717,185100,10614056720,8500,8500,8500,8500,0
20230717,185000,10614056720,8500,8500,8500,8500,0
20230717,184900,10614056720,8500,8500,8500,8500,0
20230717,184800,10614056720,8500,8500,8500,8500,0
20230717,184700,10614056720,8500,8500,8500,8500,0
20230717,184600,10614056720,8500,8500,8500,8500,0
20230717,184500,10614056720,8500,8500,8500,8500,0
20230717,184400,10614056720,8500,8500,8500,8500,0
20230717,184300,10614056720,8500,8500,8500,8500,0
20230717,184200,10614056720,8500,8500,8500,8500,0
20230717,184100,10614056720,8500,8500,8500,8500,0
20230717,184000,10614056720,8500,8500,8500,8500,0
20230717,183900,10614056720,8500,8500,8500,8500,0
20230717,183800,10614056720,8500,8500,8500,8500,0
20230717,183700,10614056720,8500,8500,8500,8500,0
20230717,183600,10614056720,8500,8500,8500,8500,0
20230717,183500,10614056720,8500,8500,8500,8500,0
20230717,183400,10614056720,8500,8500,8500,8500,0
20230717,183300,10614056720,8500,8500,8500,8500,0
20230717,183200,10614056720,8500,8500,8500,8500,38689
20230717,183100,10614056720,8500,8500,8500,8500,0
20230717,183000,10614056720,8500,8500,8500,8500,0
20230717,182900,10614056720,8500,8500,8500,8500,0
20230717,182800,10614056720,8500,8500,8500,8500,0
20230717,182700,10614056720,8500,8500,8500,8500,0
20230717,182600,10614056720,8500,8500,8500,8500,0
20230717,182500,10614056720,8500,8500,8500,8500,0
20230717,182400,10614056720,8500,8500,8500,8500,0
20230717,182300,10614056720,8500,8500,8500,8500,0
20230717,182200,10614056720,8500,8500,8500,8500,0
20230717,182100,10614056720,8500,8500,8500,8500,0
20230717,182000,10614056720,8500,8500,8500,8500,0
20230717,181900,10614056720,8500,8500,8500,8500,0
20230717,181800,10614056720,8500,8500,8500,8500,0
20230717,181700,10614056720,8500,8500,8500,8500,0
20230717,181600,10614056720,8500,8500,8500,8500,0
20230717,181500,10614056720,8500,8500,8500,8500,0
20230717,181400,10614056720,8500,8500,8500,8500,0
20230717,181300,10614056720,8500,8500,8500,8500,0
20230717,181200,10614056720,8500,8500,8500,8500,0
20230717,181100,10614056720,8500,8500,8500,8500,0
20230717,181000,10614056720,8500,8500,8500,8500,0
20230717,180900,10614056720,8500,8500,8500,8500,0
20230717,180800,10614056720,8500,8500,8500,8500,0
20230717,180700,10614056720,8500,8500,8500,8500,0
20230717,180600,10614056720,8500,8500,8500,8500,0
20230717,180500,10614056720,8500,8500,8500,8500,0
20230717,180400,10614056720,8500,8500,8500,8500,0
20230717,180300,10614056720,8500,8500,8500,8500,0
20230717,180200,10614056720,8500,8500,8500,8500,38689
20230717,180100,10614056720,8500,8500,8500,8500,0
20230717,180000,10614056720,8500,8500,8500,8500,0
20230717,175900,10614056720,8500,8500,8500,8500,0
20230717,175800,10614056720,8500,8500,8500,8500,0
20230717,175700,10614056720,8500,8500,8500,8500,0
20230717,175600,10614056720,8500,8500,8500,8500,0
20230717,175500,10614056720,8500,8500,8500,8500,0
20230717,175400,10614056720,8500,8500,8500,8500,0
20230717,175300,10614056720,8500,8500,8500,8500,0
20230717,175200,10614056720,8500,8500,8500,8500,0
20230717,175100,10614056720,8500,8500,8500,8500,0
20230717,175000,10614056720,8500,8500,8500,8500,0
20230717,174900,10614056720,8500,8500,8500,8500,0
20230717,174800,10614056720,8500,8500,8500,8500,0
20230717,174700,10614056720,8500,8500,8500,8500,0
20230717,174600,10614056720,8500,8500,8500,8500,0
20230717,174500,10614056720,8500,8500,8500,8500,0
20230717,174400,10614056720,8500,8500,8500,8500,0
20230717,174300,10614056720,8500,8500,8500,8500,0
20230717,174200,10614056720,8500,8500,8500,8500,0
20230717,174100,10614056720,8500,8500,8500,8500,0
20230717,174000,10614056720,8500,8500,8500,8500,0
20230717,173900,10614056720,8500,8500,8500,8500,0
20230717,173800,10614056720,8500,8500,8500,8500,0
20230717,173700,10614056720,8500,8500,8500,8500,0
20230717,173600,10614056720,8500,8500,8500,8500,0
20230717,173500,10614056720,8500,8500,8500,8500,0
20230717,173400,10614056720,8500,8500,8500,8500,0
20230717,173300,10614056720,8500,8500,8500,8500,0
20230717,173200,10614056720,8500,8500,8500,8500,38689
20230717,173100,10614056720,8500,8500,8500,8500,0
20230717,173000,10614056720,8500,8500,8500,8500,0
20230717,172900,10614056720,8500,8500,8500,8500,0
20230717,172800,10614056720,8500,8500,8500,8500,0
20230717,172700,10614056720,8500,8500,8500,8500,0
20230717,172600,10614056720,8500,8500,8500,8500,0
20230717,172500,10614056720,8500,8500,8500,8500,0
20230717,172400,10614056720,8500,8500,8500,8500,0
20230717,172300,10614056720,8500,8500,8500,8500,0
20230717,172200,10614056720,8500,8500,8500,8500,0
20230717,172100,10614056720,8500,8500,8500,8500,0
20230717,172000,10614056720,8500,8500,8500,8500,0
20230717,171900,10614056720,8500,8500,8500,8500,0
20230717,171800,10614056720,8500,8500,8500,8500,0
20230717,171700,10614056720,8500,8500,8500,8500,0
20230717,171600,10614056720,8500,8500,8500,8500,0
20230717,171500,10614056720,8500,8500,8500,8500,0
20230717,171400,10614056720,8500,8500,8500,8500,0
20230717,171300,10614056720,8500,8500,8500,8500,0
20230717,171200,10614056720,8500,8500,8500,8500,0
20230717,171100,10614056720,8500,8500,8500,8500,0
20230717,171000,10614056720,8500,8500,8500,8500,0
20230717,170900,10614056720,8500,8500,8500,8500,0
20230717,170800,10614056720,8500,8500,8500,8500,0
20230717,170700,10614056720,8500,8500,8500,8500,0
20230717,170600,10614056720,8500,8500,8500,8500,0
20230717,170500,10614056720,8500,8500,8500,8500,0
20230717,170400,10614056720,8500,8500,8500,8500,0
20230717,170300,10614056720,8500,8500,8500,8500,0
20230717,170200,10614056720,8500,8500,8500,8500,38689
20230717,170100,10614056720,8500,8500,8500,8500,0
20230717,170000,10614056720,8500,8500,8500,8500,0
20230717,165900,10614056720,8500,8500,8500,8500,0
20230717,165800,10614056720,8500,8500,8500,8500,0
20230717,165700,10614056720,8500,8500,8500,8500,0
20230717,165600,10614056720,8500,8500,8500,8500,0
20230717,165500,10614056720,8500,8500,8500,8500,0
20230717,165400,10614056720,8500,8500,8500,8500,0
20230717,165300,10614056720,8500,8500,8500,8500,0
20230717,165200,10614056720,8500,8500,8500,8500,0
20230717,165100,10614056720,8500,8500,8500,8500,0
20230717,165000,10614056720,8500,8500,8500,8500,0
20230717,164900,10614056720,8500,8500,8500,8500,0
20230717,164800,10614056720,8500,8500,8500,8500,0
20230717,164700,10614056720,8500,8500,8500,8500,0
20230717,164600,10614056720,8500,8500,8500,8500,0
20230717,164500,10614056720,8500,8500,8500,8500,0
20230717,164400,10614056720,8500,8500,8500,8500,0
20230717,164300,10614056720,8500,8500,8500,8500,0
20230717,164200,10614056720,8500,8500,8500,8500,0
20230717,164100,10614056720,8500,8500,8500,8500,0
20230717,164000,10614056720,8500,8500,8500,8500,0
20230717,163900,10614056720,8500,8500,8500,8500,0
20230717,163800,10614056720,8500,8500,8500,8500,0
20230717,163700,10614056720,8500,8500,8500,8500,0
20230717,163600,10614056720,8500,8500,8500,8500,0
20230717,163500,10614056720,8500,8500,8500,8500,0
20230717,163400,10614056720,8500,8500,8500,8500,0
20230717,163300,10614056720,8500,8500,8500,8500,0
20230717,163200,10614056720,8500,8500,8500,8500,38689
20230717,163100,10614056720,8500,8500,8500,8500,0
20230717,163000,10614056720,8500,8500,8500,8500,0
20230717,162900,10614056720,8500,8500,8500,8500,0
20230717,162800,10614056720,8500,8500,8500,8500,0
20230717,162700,10614056720,8500,8500,8500,8500,0
20230717,162600,10614056720,8500,8500,8500,8500,0
20230717,162500,10614056720,8500,8500,8500,8500,0
20230717,162400,10614056720,8500,8500,8500,8500,0
20230717,162300,10614056720,8500,8500,8500,8500,0
20230717,162200,10614056720,8500,8500,8500,8500,0
20230717,162100,10614056720,8500,8500,8500,8500,0
20230717,162000,10614056720,8500,8500,8500,8500,0
20230717,161900,10614056720,8500,8500,8500,8500,0
20230717,161800,10614056720,8500,8500,8500,8500,0
20230717,161700,10614056720,8500,8500,8500,8500,0
20230717,161600,10614056720,8500,8500,8500,8500,0
20230717,161500,10614056720,8500,8500,8500,8500,0
20230717,161400,10614056720,8500,8500,8500,8500,0
20230717,161300,10614056720,8500,8500,8500,8500,0
20230717,161200,10614056720,8500,8500,8500,8500,0
20230717,161100,10614056720,8500,8500,8500,8500,0
20230717,161000,10614056720,8500,8500,8500,8500,0
20230717,160900,10614056720,8500,8500,8500,8500,0
20230717,160800,10614056720,8500,8500,8500,8500,0
20230717,160700,10614056720,8500,8500,8500,8500,0
20230717,160600,10614056720,8500,8500,8500,8500,0
20230717,160500,10614056720,8500,8500,8500,8500,0
20230717,160400,10614056720,8500,8500,8500,8500,0
20230717,160300,10614056720,8500,8500,8500,8500,0
20230717,160200,10614056720,8500,8500,8500,8500,38689
20230717,160100,10614056720,8500,8500,8500,8500,0
20230717,160000,10614056720,8500,8500,8500,8500,0
20230717,155900,10614056720,8500,8500,8500,8500,0
20230717,155800,10614056720,8500,8500,8500,8500,0
20230717,155700,10614056720,8500,8500,8500,8500,0
20230717,155600,10614056720,8500,8500,8500,8500,0
20230717,155500,10614056720,8500,8500,8500,8500,0
20230717,155400,10614056720,8500,8500,8500,8500,0
20230717,155300,10614056720,8500,8500,8500,8500,0
20230717,155200,10614056720,8500,8500,8500,8500,0
20230717,155100,10614056720,8500,8500,8500,8500,0
20230717,155000,10614056720,8500,8500,8500,8500,0
20230717,154900,10614056720,8500,8500,8500,8500,0
20230717,154800,10614056720,8500,8500,8500,8500,0
20230717,154700,10614056720,8500,8500,8500,8500,0
20230717,154600,10614056720,8500,8500,8500,8500,0
20230717,154500,10614056720,8500,8500,8500,8500,0
20230717,154400,10614056720,8500,8500,8500,8500,0
20230717,154300,10614056720,8500,8500,8500,8500,0
20230717,154200,10614056720,8500,8500,8500,8500,0
20230717,154100,10614056720,8500,8500,8500,8500,0
20230717,154000,10614056720,8500,8500,8500,8500,0
20230717,153900,10614056720,8500,8500,8500,8500,0
20230717,153800,10614056720,8500,8500,8500,8500,0
20230717,153700,10614056720,8500,8500,8500,8500,0
20230717,153600,10614056720,8500,8500,8500,8500,0
20230717,153500,10614056720,8500,8500,8500,8500,0
20230717,153400,10614056720,8500,8500,8500,8500,0
20230717,153300,10614056720,8500,8500,8500,8500,0
20230717,153200,10614056720,8500,8500,8500,8500,38689
20230717,153100,10614056720,8500,8500,8500,8500,0
20230717,153000,10614056720,8500,8500,8500,8500,38689
20230717,152900,10285200220,8500,8500,8500,8500,0
20230717,152800,10285200220,8500,8500,8500,8500,0
20230717,152700,10285200220,8500,8500,8500,8500,0
20230717,152600,10285200220,8500,8500,8500,8500,0
20230717,152500,10285200220,8500,8500,8500,8500,0
20230717,152400,10285200220,8500,8500,8500,8500,0
20230717,152300,10285200220,8500,8500,8500,8500,0
20230717,152200,10285200220,8500,8500,8500,8500,0
20230717,152100,10285200220,8500,8500,8500,8500,0
20230717,152000,10285200220,8500,8500,8500,8500,0
20230717,151900,10285200220,8500,8510,8520,8500,6190
20230717,151800,10232550520,8510,8520,8520,8500,3261
20230717,151700,10204798200,8520,8510,8520,8500,5350
20230717,151600,10159286280,8510,8520,8520,8500,15650
20230717,151500,10026094690,8520,8530,8530,8520,6699
20230717,151400,9969018990,8520,8510,8520,8510,1657
20230717,151300,9954902600,8520,8520,8520,8520,1978
20230717,151200,9938050040,8520,8520,8520,8510,3378
20230717,151100,9909297440,8510,8520,8520,8510,7637
20230717,151000,9844297750,8520,8530,8530,8510,4950
20230717,150900,9802124360,8530,8530,8530,8530,2684
20230717,150800,9779229840,8540,8530,8540,8520,3370
20230717,150700,9750492070,8530,8520,8530,8520,1765
20230717,150600,9735449070,8530,8530,8530,8510,8324
20230717,150500,9664522830,8530,8530,8540,8530,4114
20230717,150400,9629428380,8540,8540,8540,8530,2695
20230717,150300,9606437610,8540,8550,8550,8540,4698
20230717,150200,9566298250,8550,8540,8550,8540,547
20230717,150100,9561626820,8540,8530,8540,8530,1363
20230717,150000,9549988750,8530,8530,8540,8530,1229
20230717,145900,9539503270,8530,8530,8540,8530,1061
20230717,145800,9530450670,8530,8540,8540,8530,4641
20230717,145700,9490853030,8550,8550,8550,8540,249
20230717,145600,9488725280,8540,8540,8540,8530,294
20230717,145500,9486214760,8530,8550,8560,8530,2634
20230717,145400,9463737000,8540,8530,8540,8530,1769
20230717,145300,9448630420,8530,8530,8540,8530,2049
20230717,145200,9431149670,8540,8540,8540,8530,11309
20230717,145100,9334622930,8550,8550,8550,8540,201
20230717,145000,9332904660,8540,8540,8550,8540,1691
20230717,144900,9318460770,8550,8560,8560,8550,20411
20230717,144800,9143933340,8560,8560,8560,8550,1777
20230717,144700,9128737510,8560,8580,8580,8560,5086
20230717,144600,9085181660,8580,8570,8580,8570,1533
20230717,144500,9072043720,8580,8570,8580,8570,626
20230717,144400,9066678110,8580,8580,8580,8570,637
20230717,144300,9061214160,8580,8570,8580,8570,293
20230717,144200,9058702220,8570,8590,8590,8570,5197
20230717,144100,9014072780,8600,8590,8600,8590,169
20230717,144000,9012620420,8580,8600,8610,8580,1604
20230717,143900,8998835220,8610,8610,8610,8590,1011
20230717,143800,8990134490,8610,8600,8610,8590,3112
20230717,143700,8963364400,8610,8620,8620,8610,1633
20230717,143600,8949303910,8610,8620,8620,8610,610
20230717,143500,8944051590,8610,8610,8610,8610,428
20230717,143400,8940366510,8610,8600,8610,8600,821
20230717,143300,8933299260,8600,8610,8620,8600,4969
20230717,143200,8890560540,8610,8600,8610,8600,383
20230717,143100,8887263810,8610,8610,8610,8600,587
20230717,143000,8882211240,8610,8610,8610,8600,72
20230717,142900,8881591330,8600,8600,8610,8600,4284
20230717,142800,8844746970,8590,8600,8600,8590,6582
20230717,142700,8788142770,8600,8590,8600,8590,2256
20230717,142600,8768763580,8590,8580,8590,8580,2148
20230717,142500,8750327610,8580,8580,8580,8580,1220
20230717,142400,8739860010,8580,8580,8580,8570,174
20230717,142300,8738368190,8580,8570,8580,8570,691
20230717,142200,8732440910,8580,8590,8590,8580,1203
20230717,142100,8722118810,8590,8590,8590,8580,437
20230717,142000,8718367330,8590,8590,8590,8590,617
20230717,141900,8713067300,8590,8580,8590,8580,803
20230717,141800,8706177500,8580,8590,8590,8580,9
20230717,141700,8706100260,8590,8590,8590,8590,3
20230717,141600,8706074490,8580,8590,8590,8570,1479
20230717,141500,8693392220,8590,8590,8590,8570,1085
20230717,141400,8684088580,8590,8590,8590,8580,376
20230717,141300,8680860740,8590,8600,8600,8580,17
20230717,141200,8680714770,8600,8590,8600,8580,815
20230717,141100,8673716250,8590,8590,8590,8590,284
20230717,141000,8671276690,8590,8580,8590,8570,461
20230717,140900,8667324860,8570,8590,8590,8570,1382
20230717,140800,8655462230,8590,8570,8590,8570,2119
20230717,140700,8637274150,8570,8570,8570,8570,11
20230717,140600,8637179880,8570,8580,8580,8570,1841
20230717,140500,8621402380,8580,8580,8580,8570,153
20230717,140400,8620089650,8580,8580,8580,8580,54
20230717,140300,8619626330,8580,8580,8580,8580,170
20230717,140200,8618167730,8580,8570,8580,8570,1718
20230717,140100,8603439920,8580,8570,8580,8570,473
20230717,140000,8599386210,8570,8570,8580,8570,216
20230717,135900,8597535040,8550,8570,8570,8550,5233
20230717,135800,8552733670,8580,8580,8580,8560,686
20230717,135700,8546854990,8580,8580,8580,8570,925
20230717,135600,8538919490,8580,8580,8580,8580,145
20230717,135500,8537675390,8580,8580,8580,8580,4
20230717,135400,8537641070,8580,8550,8580,8550,79
20230717,135300,8536963310,8550,8580,8580,8550,5809
20230717,135200,8487226430,8580,8570,8580,8570,408
20230717,135100,8483729510,8570,8570,8580,8570,1309
20230717,135000,8472510710,8570,8580,8580,8570,802
20230717,134900,8465631900,8580,8570,8580,8570,659
20230717,134800,8459978680,8570,8580,8580,8570,302
20230717,134700,8457390230,8580,8580,8580,8570,1107
20230717,134600,8447902030,8570,8590,8590,8570,374
20230717,134500,8444696590,8590,8580,8590,8580,20
20230717,134400,8444524880,8580,8580,8590,8580,313
20230717,134300,8441839310,8580,8560,8580,8560,1002
20230717,134200,8433248920,8570,8580,8580,8570,1236
20230717,134100,8422653970,8580,8580,8580,8570,514
20230717,134000,8418246010,8580,8580,8580,8580,188
20230717,133900,8416632970,8580,8590,8590,8580,775
20230717,133800,8409982480,8590,8580,8590,8580,37
20230717,133700,8409664710,8590,8580,8590,8580,531
20230717,133600,8405106860,8580,8580,8590,8580,1199
20230717,133500,8394819410,8590,8590,8590,8580,481
20230717,133400,8390687720,8590,8570,8590,8570,1105
20230717,133300,8381208120,8570,8580,8580,8570,519
20230717,133200,8376757100,8590,8580,8590,8580,1642
20230717,133100,8362662010,8580,8570,8580,8570,158
20230717,133000,8361307890,8560,8560,8560,8560,101
20230717,132900,8360443330,8560,8570,8570,8560,303
20230717,132800,8357849070,8570,8560,8570,8560,2076
20230717,132700,8340073990,8560,8560,8560,8560,0
20230717,132600,8340073990,8560,8570,8570,8560,419
20230717,132500,8336483190,8570,8560,8570,8560,597
20230717,132400,8331372810,8560,8560,8560,8560,168
20230717,132300,8329934730,8560,8570,8570,8560,864
20230717,132200,8322533660,8560,8560,8560,8560,186
20230717,132100,8320941500,8570,8570,8570,8570,124
20230717,132000,8319878820,8570,8560,8570,8560,420
20230717,131900,8316283570,8560,8560,8570,8550,2849
20230717,131800,8291922900,8560,8560,8560,8560,492
20230717,131700,8287711380,8560,8560,8560,8560,670
20230717,131600,8281976180,8560,8550,8560,8550,893
20230717,131500,8274340160,8560,8550,8560,8550,5632
20230717,131400,8226181820,8560,8560,8560,8550,373
20230717,131300,8222992000,8560,8550,8560,8550,779
20230717,131200,8216326160,8560,8550,8560,8550,150
20230717,131100,8215043360,8550,8560,8560,8550,1260
20230717,131000,8204270250,8570,8560,8570,8550,823
20230717,130900,8197230650,8560,8560,8570,8560,2291
20230717,130800,8177598440,8560,8560,8570,8550,2979
20230717,130700,8152099280,8560,8560,8570,8560,366
20230717,130600,8148966300,8560,8560,8560,8560,100
20230717,130500,8148110300,8560,8570,8570,8560,273
20230717,130400,8145770700,8570,8560,8570,8560,1809
20230717,130300,8130277260,8560,8560,8570,8560,1000
20230717,130200,8121713500,8570,8570,8570,8570,125
20230717,130100,8120642250,8570,8570,8570,8570,44
20230717,130000,8120265170,8580,8560,8580,8560,716
20230717,125900,8114131840,8560,8560,8560,8560,2957
20230717,125800,8088819920,8560,8560,8580,8560,412
20230717,125700,8085293140,8560,8570,8570,8560,1402
20230717,125600,8073289440,8570,8570,8570,8560,2249
20230717,125500,8054024750,8570,8570,8570,8560,213
20230717,125400,8052199370,8580,8570,8580,8570,1314
20230717,125300,8040934490,8580,8570,8580,8560,2511
20230717,125200,8019413980,8560,8570,8570,8560,167
20230717,125100,8017983380,8570,8580,8580,8570,3453
20230717,125000,7988388130,8580,8580,8580,8580,718
20230717,124900,7982227690,8580,8570,8580,8570,405
20230717,124800,7978754950,8580,8580,8580,8570,274
20230717,124700,7976404430,8580,8570,8580,8570,19
20230717,124600,7976241510,8580,8580,8590,8580,1691
20230717,124500,7961728450,8590,8590,8590,8580,907
20230717,124400,7953938420,8590,8590,8590,8580,25
20230717,124300,7953723870,8590,8580,8590,8580,4645
20230717,124200,7913869460,8580,8600,8600,8580,2105
20230717,124100,7895783370,8590,8580,8600,8580,3327
20230717,124000,7867213030,8570,8570,8580,8570,1485
20230717,123900,7854485850,8580,8590,8590,8580,387
20230717,123800,7851164130,8580,8570,8580,8570,2889
20230717,123700,7826384020,8580,8560,8580,8560,3117
20230717,123600,7799660390,8560,8570,8570,8560,751
20230717,123500,7793230460,8570,8560,8570,8560,1802
20230717,123400,7777804780,8560,8560,8560,8550,11
20230717,123300,7777710690,8560,8560,8560,8560,414
20230717,123200,7774166850,8560,8560,8560,8550,931
20230717,123100,7766203280,8560,8550,8560,8550,1897
20230717,123000,7749983740,8550,8540,8550,8540,201
20230717,122900,7748266190,8540,8540,8540,8540,412
20230717,122800,7744747710,8540,8550,8550,8540,7746
20230717,122700,7678560990,8550,8560,8560,8550,220
20230717,122600,7676678370,8560,8560,8560,8550,1434
20230717,122500,7664414970,8560,8550,8560,8550,11
20230717,122400,7664320910,8550,8550,8560,8550,215
20230717,122300,7662482020,8550,8560,8560,8550,205
20230717,122200,7660729240,8560,8550,8560,8540,393
20230717,122100,7657369070,8550,8560,8560,8550,492
20230717,122000,7653161880,8550,8540,8550,8540,307
20230717,121900,7650538060,8540,8550,8550,8540,258
20230717,121800,7648333780,8550,8540,8560,8530,1820
20230717,121700,7632800720,8560,8540,8560,8540,2640
20230717,121600,7610251480,8550,8540,8550,8540,238
20230717,121500,7608216590,8550,8550,8550,8540,352
20230717,121400,7605209040,8550,8550,8560,8540,1350
20230717,121300,7593668410,8550,8550,8550,8550,522
20230717,121200,7589205310,8550,8560,8560,8550,161
20230717,121100,7587828150,8560,8560,8560,8560,45
20230717,121000,7587442950,8560,8550,8560,8550,1972
20230717,120900,7570570640,8560,8560,8560,8560,169
20230717,120800,7569124000,8560,8550,8560,8550,502
20230717,120700,7564831480,8550,8540,8560,8530,869
20230717,120600,7557409030,8540,8550,8550,8540,1163
20230717,120500,7547472000,8540,8550,8550,8530,1275
20230717,120400,7536594050,8530,8530,8540,8530,1598
20230717,120300,7522947590,8540,8530,8540,8530,296
20230717,120200,7520422600,8540,8540,8540,8530,5993
20230717,120100,7469299330,8540,8550,8560,8530,4235
20230717,120000,7433125670,8550,8560,8560,8550,1549
20230717,115900,7419871560,8560,8560,8560,8560,1233
20230717,115800,7409317080,8560,8560,8560,8550,1025
20230717,115700,7400547170,8550,8560,8570,8550,2035
20230717,115600,7383146570,8570,8570,8570,8570,9
20230717,115500,7383069440,8550,8570,8570,8550,4314
20230717,115400,7346154350,8570,8570,8570,8560,542
20230717,115300,7341509510,8560,8560,8570,8560,535
20230717,115200,7336929010,8560,8570,8580,8560,1410
20230717,115100,7324846070,8570,8580,8580,8570,1119
20230717,115000,7315254560,8580,8580,8580,8580,43
20230717,114900,7314885620,8580,8570,8580,8570,715
20230717,114800,7308757930,8570,8580,8580,8570,1564
20230717,114700,7295349530,8580,8570,8580,8570,1934
20230717,114600,7278772740,8570,8570,8570,8560,2400
20230717,114500,7258207740,8570,8570,8570,8560,1356
20230717,114400,7246586830,8570,8570,8570,8570,584
20230717,114300,7241581950,8570,8560,8570,8560,1349
20230717,114200,7230034340,8570,8570,8570,8560,705
20230717,114100,7223996000,8560,8570,8570,8560,314
20230717,114000,7221308140,8560,8570,8570,8560,1982
20230717,113900,7204335340,8570,8570,8570,8570,283
20230717,113800,7201910030,8560,8570,8570,8560,379
20230717,113700,7198664300,8560,8560,8570,8560,884
20230717,113600,7191094810,8570,8560,8570,8550,336
20230717,113500,7188218720,8550,8560,8560,8550,390
20230717,113400,7184880420,8560,8560,8560,8550,638
20230717,113300,7179419750,8550,8540,8550,8530,8031
20230717,113200,7110780190,8550,8540,8550,8530,2890
20230717,113100,7086105540,8540,8550,8550,8540,5109
20230717,113000,7042471640,8550,8550,8550,8540,605
20230717,112900,7037302630,8550,8560,8560,8540,3815
20230717,112800,7004686840,8550,8550,8560,8550,4657
20230717,112700,6964865770,8560,8560,8560,8550,1105
20230717,112600,6955409610,8560,8550,8560,8550,2594
20230717,112500,6933223930,8550,8550,8560,8550,4798
20230717,112400,6892197960,8550,8580,8580,8550,3031
20230717,112300,6866274090,8560,8560,8580,8550,1129
20230717,112200,6856610580,8580,8570,8580,8550,15839
20230717,112100,6720979860,8580,8580,8580,8580,799
20230717,112000,6714124440,8580,8580,8580,8580,3109
20230717,111900,6687449220,8580,8580,8590,8580,2383
20230717,111800,6667001590,8590,8590,8600,8580,4192
20230717,111700,6631004560,8590,8590,8600,8590,3790
20230717,111600,6598448300,8590,8590,8600,8590,682
20230717,111500,6592589870,8590,8600,8600,8590,855
20230717,111400,6585243650,8600,8590,8600,8590,3325
20230717,111300,6556681700,8590,8590,8600,8590,930
20230717,111200,6548688540,8600,8600,8600,8590,2743
20230717,111100,6525125600,8590,8590,8600,8590,440
20230717,111000,6521343330,8590,8600,8600,8590,2585
20230717,110900,6499127520,8600,8590,8600,8580,1316
20230717,110800,6487818210,8590,8590,8600,8580,4112
20230717,110700,6452491210,8590,8600,8610,8590,2058
20230717,110600,6434801890,8600,8580,8600,8580,691
20230717,110500,6428870660,8590,8590,8590,8580,1061
20230717,110400,6419757000,8590,8600,8610,8590,1429
20230717,110300,6407471100,8600,8590,8600,8580,2765
20230717,110200,6383725920,8590,8590,8610,8580,4018
20230717,110100,6349199040,8590,8590,8590,8580,574
20230717,110000,6344269260,8580,8580,8590,8580,922
20230717,105900,6336358050,8580,8580,8580,8570,3196
20230717,105800,6308936610,8580,8570,8580,8560,2361
20230717,105700,6288708060,8580,8570,8580,8560,4308
20230717,105600,6251805290,8580,8570,8590,8560,4527
20230717,105500,6213009380,8580,8580,8590,8570,4862
20230717,105400,6171288400,8590,8590,8600,8580,5522
20230717,105300,6123892730,8590,8590,8600,8580,2245
20230717,105200,6104608880,8590,8600,8600,8580,5186
20230717,105100,6060078220,8590,8610,8610,8590,8260
20230717,105000,5989045470,8610,8610,8620,8610,7207
20230717,104900,5926991700,8610,8620,8630,8610,3092
20230717,104800,5900363930,8620,8620,8620,8610,2039
20230717,104700,5882803370,8620,8630,8630,8610,5563
20230717,104600,5834862150,8620,8630,8630,8620,4787
20230717,104500,5793592670,8620,8640,8640,8620,1961
20230717,104400,5776660370,8610,8640,8650,8610,5609
20230717,104300,5728285490,8650,8640,8650,8630,1065
20230717,104200,5719084800,8640,8640,8640,8640,327
20230717,104100,5716259520,8630,8650,8650,8620,2136
20230717,104000,5697824990,8670,8670,8670,8600,32701
20230717,103900,5415682750,8670,8680,8680,8670,3453
20230717,103800,5385742560,8680,8680,8680,8670,5491
20230717,103700,5338081050,8690,8690,8690,8690,1061
20230717,103600,5328860960,8690,8690,8690,8690,330
20230717,103500,5325993260,8690,8690,8690,8690,1020
20230717,103400,5317129460,8690,8700,8700,8690,410
20230717,103300,5313566550,8690,8700,8700,8690,1263
20230717,103200,5302587080,8690,8700,8700,8690,898
20230717,103100,5294780490,8700,8710,8720,8700,1505
20230717,103000,5281669810,8710,8710,8710,8710,357
20230717,102900,5278560340,8710,8720,8720,8710,391
20230717,102800,5275153680,8720,8690,8720,8680,2804
20230717,102700,5250771380,8690,8700,8710,8680,2148
20230717,102600,5232098340,8700,8690,8710,8690,3359
20230717,102500,5202860290,8690,8700,8700,8690,1729
20230717,102400,5187831900,8700,8700,8710,8690,5707
20230717,102300,5138179790,8700,8700,8700,8700,121
20230717,102200,5137127090,8700,8690,8700,8670,3632
20230717,102100,5105589430,8690,8690,8690,8680,1561
20230717,102000,5092026060,8690,8670,8690,8670,1039
20230717,101900,5083012530,8670,8680,8680,8660,6097
20230717,101800,5030166880,8700,8680,8700,8680,578
20230717,101700,5025147620,8680,8680,8680,8670,5931
20230717,101600,4973696000,8680,8690,8700,8680,2458
20230717,101500,4952347180,8690,8690,8700,8690,197
20230717,101400,4950633300,8690,8710,8710,8690,404
20230717,101300,4947118010,8710,8690,8710,8690,2912
20230717,101200,4921798300,8690,8690,8700,8690,1023
20230717,101100,4912907450,8690,8690,8700,8690,5634
20230717,101000,4863947960,8690,8700,8700,8690,1552
20230717,100900,4850454730,8700,8700,8700,8690,309
20230717,100800,4847768660,8700,8700,8700,8690,5088
20230717,100700,4803549630,8700,8700,8700,8690,1737
20230717,100600,4788444550,8700,8720,8720,8700,3693
20230717,100500,4756291350,8720,8710,8720,8710,604
20230717,100400,4751024980,8710,8710,8720,8710,2401
20230717,100300,4730111770,8710,8720,8730,8710,1406
20230717,100200,4717851800,8720,8720,8720,8710,486
20230717,100100,4713617790,8720,8700,8720,8690,3434
20230717,100000,4683730820,8710,8700,8710,8690,2959
20230717,095900,4657997810,8700,8690,8700,8690,3393
20230717,095800,4628487860,8690,8700,8710,8690,3104
20230717,095700,4601484090,8710,8700,8730,8700,4175
20230717,095600,4565110280,8700,8730,8740,8700,4190
20230717,095500,4528590520,8740,8720,8740,8690,3315
20230717,095400,4499712510,8720,8690,8720,8690,2698
20230717,095300,4476254740,8700,8720,8720,8690,16738
20230717,095200,4330596040,8720,8730,8730,8720,2249
20230717,095100,4310979140,8730,8720,8730,8720,1017
20230717,095000,4302109360,8720,8740,8740,8720,7871
20230717,094900,4233410340,8740,8740,8740,8740,1327
20230717,094800,4221812360,8740,8740,8760,8740,2502
20230717,094700,4199944540,8740,8760,8760,8730,2046
20230717,094600,4182058540,8760,8750,8760,8730,2609
20230717,094500,4159259840,8760,8740,8760,8730,3471
20230717,094400,4128936590,8740,8740,8760,8730,1538
20230717,094300,4115497070,8740,8770,8770,8730,6606
20230717,094200,4057761030,8750,8760,8770,8750,2629
20230717,094100,4034747550,8760,8750,8770,8750,1515
20230717,094000,4021477920,8750,8780,8780,8750,4672
20230717,093900,3980552120,8780,8790,8790,8770,8632
20230717,093800,3904794110,8790,8790,8790,8780,308
20230717,093700,3902086960,8790,8790,8800,8790,1630
20230717,093600,3887759170,8800,8790,8800,8790,940
20230717,093500,3879493350,8810,8800,8810,8800,969
20230717,093400,3870965200,8810,8800,8810,8800,4712
20230717,093300,3829494270,8810,8800,8810,8780,1848
20230717,093200,3813230210,8780,8800,8810,8780,2481
20230717,093100,3791419730,8780,8760,8800,8760,4361
20230717,093000,3753166950,8770,8780,8780,8770,3939
20230717,092900,3718621040,8780,8790,8800,8770,981
20230717,092800,3710001490,8790,8800,8800,8790,2660
20230717,092700,3686595640,8800,8800,8800,8790,2410
20230717,092600,3665407930,8790,8780,8800,8770,4505
20230717,092500,3625850950,8800,8800,8810,8800,2683
20230717,092400,3602240470,8800,8740,8800,8740,3307
20230717,092300,3573283160,8740,8750,8750,8740,3040
20230717,092200,3546713270,8740,8730,8750,8730,5311
20230717,092100,3500322200,8730,8750,8750,8730,8509
20230717,092000,3425995910,8740,8750,8760,8740,3077
20230717,091900,3399063000,8760,8740,8760,8740,1612
20230717,091800,3384953620,8740,8750,8770,8730,11289
20230717,091700,3286164820,8750,8770,8770,8750,7750
20230717,091600,3218321060,8760,8770,8780,8760,4186
20230717,091500,3181618410,8770,8780,8780,8770,9003
20230717,091400,3102636390,8770,8800,8800,8770,11173
20230717,091300,3004518250,8790,8800,8810,8790,7033
20230717,091200,2942639430,8800,8800,8810,8790,6589
20230717,091100,2884680580,8800,8800,8810,8790,5785
20230717,091000,2833806090,8800,8790,8810,8790,17385
20230717,090900,2680836780,8790,8800,8800,8780,5049
20230717,090800,2636440350,8800,8780,8840,8770,9111
20230717,090700,2556394020,8790,8850,8850,8790,13706
20230717,090600,2435500050,8840,8860,8880,8840,6141
20230717,090500,2381095760,8880,8900,8900,8830,14896
20230717,090400,2249097530,8900,8970,8970,8870,30038
20230717,090300,1981134770,8980,8990,9010,8940,33126
20230717,090200,1683417420,9000,8910,9000,8890,58890
20230717,090100,1156691110,8910,8920,8940,8910,24243
20230717,090000,940374550,8920,8970,8980,8910,97251