KissMeData/088980/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194400,5970362860,12650,12650,12650,12650,5640
20230717,194300,5970362860,12650,12650,12650,12650,0
20230717,194200,5970362860,12650,12650,12650,12650,0
20230717,194100,5970362860,12650,12650,12650,12650,0
20230717,194000,5970362860,12650,12650,12650,12650,0
20230717,193900,5970362860,12650,12650,12650,12650,0
20230717,193800,5970362860,12650,12650,12650,12650,0
20230717,193700,5970362860,12650,12650,12650,12650,0
20230717,193600,5970362860,12650,12650,12650,12650,0
20230717,193500,5970362860,12650,12650,12650,12650,0
20230717,193400,5970362860,12650,12650,12650,12650,0
20230717,193300,5970362860,12650,12650,12650,12650,0
20230717,193200,5970362860,12650,12650,12650,12650,0
20230717,193100,5970362860,12650,12650,12650,12650,0
20230717,193000,5970362860,12650,12650,12650,12650,0
20230717,192900,5970362860,12650,12650,12650,12650,0
20230717,192800,5970362860,12650,12650,12650,12650,0
20230717,192700,5970362860,12650,12650,12650,12650,0
20230717,192600,5970362860,12650,12650,12650,12650,0
20230717,192500,5970362860,12650,12650,12650,12650,0
20230717,192400,5970362860,12650,12650,12650,12650,0
20230717,192300,5970362860,12650,12650,12650,12650,0
20230717,192200,5970362860,12650,12650,12650,12650,0
20230717,192100,5970362860,12650,12650,12650,12650,0
20230717,192000,5970362860,12650,12650,12650,12650,0
20230717,191900,5970362860,12650,12650,12650,12650,0
20230717,191800,5970362860,12650,12650,12650,12650,0
20230717,191700,5970362860,12650,12650,12650,12650,0
20230717,191600,5970362860,12650,12650,12650,12650,0
20230717,191500,5970362860,12650,12650,12650,12650,0
20230717,191400,5970362860,12650,12650,12650,12650,5640
20230717,191300,5970362860,12650,12650,12650,12650,0
20230717,191200,5970362860,12650,12650,12650,12650,0
20230717,191100,5970362860,12650,12650,12650,12650,0
20230717,191000,5970362860,12650,12650,12650,12650,0
20230717,190900,5970362860,12650,12650,12650,12650,0
20230717,190800,5970362860,12650,12650,12650,12650,0
20230717,190700,5970362860,12650,12650,12650,12650,0
20230717,190600,5970362860,12650,12650,12650,12650,0
20230717,190500,5970362860,12650,12650,12650,12650,0
20230717,190400,5970362860,12650,12650,12650,12650,0
20230717,190300,5970362860,12650,12650,12650,12650,0
20230717,190200,5970362860,12650,12650,12650,12650,0
20230717,190100,5970362860,12650,12650,12650,12650,0
20230717,190000,5970362860,12650,12650,12650,12650,0
20230717,185900,5970362860,12650,12650,12650,12650,0
20230717,185800,5970362860,12650,12650,12650,12650,0
20230717,185700,5970362860,12650,12650,12650,12650,0
20230717,185600,5970362860,12650,12650,12650,12650,0
20230717,185500,5970362860,12650,12650,12650,12650,0
20230717,185400,5970362860,12650,12650,12650,12650,0
20230717,185300,5970362860,12650,12650,12650,12650,0
20230717,185200,5970362860,12650,12650,12650,12650,0
20230717,185100,5970362860,12650,12650,12650,12650,0
20230717,185000,5970362860,12650,12650,12650,12650,0
20230717,184900,5970362860,12650,12650,12650,12650,0
20230717,184800,5970362860,12650,12650,12650,12650,0
20230717,184700,5970362860,12650,12650,12650,12650,0
20230717,184600,5970362860,12650,12650,12650,12650,0
20230717,184500,5970362860,12650,12650,12650,12650,0
20230717,184400,5970362860,12650,12650,12650,12650,5640
20230717,184300,5970362860,12650,12650,12650,12650,0
20230717,184200,5970362860,12650,12650,12650,12650,0
20230717,184100,5970362860,12650,12650,12650,12650,0
20230717,184000,5970362860,12650,12650,12650,12650,0
20230717,183900,5970362860,12650,12650,12650,12650,0
20230717,183800,5970362860,12650,12650,12650,12650,0
20230717,183700,5970362860,12650,12650,12650,12650,0
20230717,183600,5970362860,12650,12650,12650,12650,0
20230717,183500,5970362860,12650,12650,12650,12650,0
20230717,183400,5970362860,12650,12650,12650,12650,0
20230717,183300,5970362860,12650,12650,12650,12650,0
20230717,183200,5970362860,12650,12650,12650,12650,0
20230717,183100,5970362860,12650,12650,12650,12650,0
20230717,183000,5970362860,12650,12650,12650,12650,0
20230717,182900,5970362860,12650,12650,12650,12650,0
20230717,182800,5970362860,12650,12650,12650,12650,0
20230717,182700,5970362860,12650,12650,12650,12650,0
20230717,182600,5970362860,12650,12650,12650,12650,0
20230717,182500,5970362860,12650,12650,12650,12650,0
20230717,182400,5970362860,12650,12650,12650,12650,0
20230717,182300,5970362860,12650,12650,12650,12650,0
20230717,182200,5970362860,12650,12650,12650,12650,0
20230717,182100,5970362860,12650,12650,12650,12650,0
20230717,182000,5970362860,12650,12650,12650,12650,0
20230717,181900,5970362860,12650,12650,12650,12650,0
20230717,181800,5970362860,12650,12650,12650,12650,0
20230717,181700,5970362860,12650,12650,12650,12650,0
20230717,181600,5970362860,12650,12650,12650,12650,0
20230717,181500,5970362860,12650,12650,12650,12650,0
20230717,181400,5970362860,12650,12650,12650,12650,5640
20230717,181300,5970362860,12650,12650,12650,12650,0
20230717,181200,5970362860,12650,12650,12650,12650,0
20230717,181100,5970362860,12650,12650,12650,12650,0
20230717,181000,5970362860,12650,12650,12650,12650,0
20230717,180900,5970362860,12650,12650,12650,12650,0
20230717,180800,5970362860,12650,12650,12650,12650,0
20230717,180700,5970362860,12650,12650,12650,12650,0
20230717,180600,5970362860,12650,12650,12650,12650,0
20230717,180500,5970362860,12650,12650,12650,12650,0
20230717,180400,5970362860,12650,12650,12650,12650,0
20230717,180300,5970362860,12650,12650,12650,12650,0
20230717,180200,5970362860,12650,12650,12650,12650,0
20230717,180100,5970362860,12650,12650,12650,12650,0
20230717,180000,5970362860,12650,12650,12650,12650,0
20230717,175900,5970362860,12650,12650,12650,12650,0
20230717,175800,5970362860,12650,12650,12650,12650,0
20230717,175700,5970362860,12650,12650,12650,12650,0
20230717,175600,5970362860,12650,12650,12650,12650,0
20230717,175500,5970362860,12650,12650,12650,12650,0
20230717,175400,5970362860,12650,12650,12650,12650,0
20230717,175300,5970362860,12650,12650,12650,12650,0
20230717,175200,5970362860,12650,12650,12650,12650,0
20230717,175100,5970362860,12650,12650,12650,12650,0
20230717,175000,5970362860,12650,12650,12650,12650,0
20230717,174900,5970362860,12650,12650,12650,12650,0
20230717,174800,5970362860,12650,12650,12650,12650,0
20230717,174700,5970362860,12650,12650,12650,12650,0
20230717,174600,5970362860,12650,12650,12650,12650,0
20230717,174500,5970362860,12650,12650,12650,12650,0
20230717,174400,5970362860,12650,12650,12650,12650,5640
20230717,174300,5970362860,12650,12650,12650,12650,0
20230717,174200,5970362860,12650,12650,12650,12650,0
20230717,174100,5970362860,12650,12650,12650,12650,0
20230717,174000,5970362860,12650,12650,12650,12650,0
20230717,173900,5970362860,12650,12650,12650,12650,0
20230717,173800,5970362860,12650,12650,12650,12650,0
20230717,173700,5970362860,12650,12650,12650,12650,0
20230717,173600,5970362860,12650,12650,12650,12650,0
20230717,173500,5970362860,12650,12650,12650,12650,0
20230717,173400,5970362860,12650,12650,12650,12650,0
20230717,173300,5970362860,12650,12650,12650,12650,0
20230717,173200,5970362860,12650,12650,12650,12650,0
20230717,173100,5970362860,12650,12650,12650,12650,0
20230717,173000,5970362860,12650,12650,12650,12650,0
20230717,172900,5970362860,12650,12650,12650,12650,0
20230717,172800,5970362860,12650,12650,12650,12650,0
20230717,172700,5970362860,12650,12650,12650,12650,0
20230717,172600,5970362860,12650,12650,12650,12650,0
20230717,172500,5970362860,12650,12650,12650,12650,0
20230717,172400,5970362860,12650,12650,12650,12650,0
20230717,172300,5970362860,12650,12650,12650,12650,0
20230717,172200,5970362860,12650,12650,12650,12650,0
20230717,172100,5970362860,12650,12650,12650,12650,0
20230717,172000,5970362860,12650,12650,12650,12650,0
20230717,171900,5970362860,12650,12650,12650,12650,0
20230717,171800,5970362860,12650,12650,12650,12650,0
20230717,171700,5970362860,12650,12650,12650,12650,0
20230717,171600,5970362860,12650,12650,12650,12650,0
20230717,171500,5970362860,12650,12650,12650,12650,0
20230717,171400,5970362860,12650,12650,12650,12650,5640
20230717,171300,5970362860,12650,12650,12650,12650,0
20230717,171200,5970362860,12650,12650,12650,12650,0
20230717,171100,5970362860,12650,12650,12650,12650,0
20230717,171000,5970362860,12650,12650,12650,12650,0
20230717,170900,5970362860,12650,12650,12650,12650,0
20230717,170800,5970362860,12650,12650,12650,12650,0
20230717,170700,5970362860,12650,12650,12650,12650,0
20230717,170600,5970362860,12650,12650,12650,12650,0
20230717,170500,5970362860,12650,12650,12650,12650,0
20230717,170400,5970362860,12650,12650,12650,12650,0
20230717,170300,5970362860,12650,12650,12650,12650,0
20230717,170200,5970362860,12650,12650,12650,12650,0
20230717,170100,5970362860,12650,12650,12650,12650,0
20230717,170000,5970362860,12650,12650,12650,12650,0
20230717,165900,5970362860,12650,12650,12650,12650,0
20230717,165800,5970362860,12650,12650,12650,12650,0
20230717,165700,5970362860,12650,12650,12650,12650,0
20230717,165600,5970362860,12650,12650,12650,12650,0
20230717,165500,5970362860,12650,12650,12650,12650,0
20230717,165400,5970362860,12650,12650,12650,12650,0
20230717,165300,5970362860,12650,12650,12650,12650,0
20230717,165200,5970362860,12650,12650,12650,12650,0
20230717,165100,5970362860,12650,12650,12650,12650,0
20230717,165000,5970362860,12650,12650,12650,12650,0
20230717,164900,5970362860,12650,12650,12650,12650,0
20230717,164800,5970362860,12650,12650,12650,12650,0
20230717,164700,5970362860,12650,12650,12650,12650,0
20230717,164600,5970362860,12650,12650,12650,12650,0
20230717,164500,5970362860,12650,12650,12650,12650,0
20230717,164400,5970362860,12650,12650,12650,12650,5640
20230717,164300,5970362860,12650,12650,12650,12650,0
20230717,164200,5970362860,12650,12650,12650,12650,0
20230717,164100,5970362860,12650,12650,12650,12650,0
20230717,164000,5970362860,12650,12650,12650,12650,0
20230717,163900,5970362860,12650,12650,12650,12650,0
20230717,163800,5970362860,12650,12650,12650,12650,0
20230717,163700,5970362860,12650,12650,12650,12650,0
20230717,163600,5970362860,12650,12650,12650,12650,0
20230717,163500,5970362860,12650,12650,12650,12650,0
20230717,163400,5970362860,12650,12650,12650,12650,0
20230717,163300,5970362860,12650,12650,12650,12650,0
20230717,163200,5970362860,12650,12650,12650,12650,0
20230717,163100,5970362860,12650,12650,12650,12650,0
20230717,163000,5970362860,12650,12650,12650,12650,0
20230717,162900,5970362860,12650,12650,12650,12650,0
20230717,162800,5970362860,12650,12650,12650,12650,0
20230717,162700,5970362860,12650,12650,12650,12650,0
20230717,162600,5970362860,12650,12650,12650,12650,0
20230717,162500,5970362860,12650,12650,12650,12650,0
20230717,162400,5970362860,12650,12650,12650,12650,0
20230717,162300,5970362860,12650,12650,12650,12650,0
20230717,162200,5970362860,12650,12650,12650,12650,0
20230717,162100,5970362860,12650,12650,12650,12650,0
20230717,162000,5970362860,12650,12650,12650,12650,0
20230717,161900,5970362860,12650,12650,12650,12650,0
20230717,161800,5970362860,12650,12650,12650,12650,0
20230717,161700,5970362860,12650,12650,12650,12650,0
20230717,161600,5970362860,12650,12650,12650,12650,0
20230717,161500,5970362860,12650,12650,12650,12650,0
20230717,161400,5970362860,12650,12650,12650,12650,5640
20230717,161300,5970362860,12650,12650,12650,12650,0
20230717,161200,5970362860,12650,12650,12650,12650,0
20230717,161100,5970362860,12650,12650,12650,12650,0
20230717,161000,5970362860,12650,12650,12650,12650,0
20230717,160900,5970362860,12650,12650,12650,12650,0
20230717,160800,5970362860,12650,12650,12650,12650,0
20230717,160700,5970362860,12650,12650,12650,12650,0
20230717,160600,5970362860,12650,12650,12650,12650,0
20230717,160500,5970362860,12650,12650,12650,12650,0
20230717,160400,5970362860,12650,12650,12650,12650,0
20230717,160300,5970362860,12650,12650,12650,12650,0
20230717,160200,5970362860,12650,12650,12650,12650,0
20230717,160100,5970362860,12650,12650,12650,12650,0
20230717,160000,5970362860,12650,12650,12650,12650,0
20230717,155900,5970362860,12650,12650,12650,12650,0
20230717,155800,5970362860,12650,12650,12650,12650,0
20230717,155700,5970362860,12650,12650,12650,12650,0
20230717,155600,5970362860,12650,12650,12650,12650,0
20230717,155500,5970362860,12650,12650,12650,12650,0
20230717,155400,5970362860,12650,12650,12650,12650,0
20230717,155300,5970362860,12650,12650,12650,12650,0
20230717,155200,5970362860,12650,12650,12650,12650,0
20230717,155100,5970362860,12650,12650,12650,12650,0
20230717,155000,5970362860,12650,12650,12650,12650,0
20230717,154900,5970362860,12650,12650,12650,12650,0
20230717,154800,5970362860,12650,12650,12650,12650,0
20230717,154700,5970362860,12650,12650,12650,12650,0
20230717,154600,5970362860,12650,12650,12650,12650,0
20230717,154500,5970362860,12650,12650,12650,12650,0
20230717,154400,5970362860,12650,12650,12650,12650,5640
20230717,154300,5970362860,12650,12650,12650,12650,0
20230717,154200,5970362860,12650,12650,12650,12650,0
20230717,154100,5970362860,12650,12650,12650,12650,0
20230717,154000,5970362860,12650,12650,12650,12650,0
20230717,153900,5970362860,12650,12650,12650,12650,0
20230717,153800,5970362860,12650,12650,12650,12650,0
20230717,153700,5970362860,12650,12650,12650,12650,0
20230717,153600,5970362860,12650,12650,12650,12650,0
20230717,153500,5970362860,12650,12650,12650,12650,0
20230717,153400,5970362860,12650,12650,12650,12650,0
20230717,153300,5970362860,12650,12650,12650,12650,0
20230717,153200,5970362860,12650,12650,12650,12650,0
20230717,153100,5970362860,12650,12650,12650,12650,0
20230717,153000,5970362860,12650,12650,12650,12650,5640
20230717,152900,5899016860,12610,12610,12610,12610,0
20230717,152800,5899016860,12610,12610,12610,12610,0
20230717,152700,5899016860,12610,12610,12610,12610,0
20230717,152600,5899016860,12610,12610,12610,12610,0
20230717,152500,5899016860,12610,12610,12610,12610,0
20230717,152400,5899016860,12610,12610,12610,12610,0
20230717,152300,5899016860,12610,12610,12610,12610,0
20230717,152200,5899016860,12610,12610,12610,12610,0
20230717,152100,5899016860,12610,12610,12610,12610,0
20230717,152000,5899016860,12610,12610,12610,12610,0
20230717,151900,5899016860,12610,12600,12620,12600,515
20230717,151800,5892520440,12610,12610,12610,12610,450
20230717,151700,5886845940,12620,12590,12630,12590,2711
20230717,151600,5852676120,12590,12580,12590,12570,2334
20230717,151500,5823329220,12580,12570,12580,12560,3783
20230717,151400,5775781180,12580,12570,12580,12560,3373
20230717,151300,5733382470,12580,12570,12580,12560,2846
20230717,151200,5697607910,12570,12580,12580,12570,8023
20230717,151100,5596734720,12580,12580,12590,12570,2796
20230717,151000,5561565220,12590,12590,12600,12580,2647
20230717,150900,5528264780,12590,12580,12590,12580,3125
20230717,150800,5488943790,12570,12580,12590,12570,2725
20230717,150700,5454663140,12600,12580,12600,12570,6414
20230717,150600,5373975700,12590,12580,12590,12580,3579
20230717,150500,5328943780,12590,12590,12600,12580,2891
20230717,150400,5292550750,12590,12590,12600,12580,4130
20230717,150300,5240555930,12610,12600,12610,12590,27832
20230717,150200,4889906430,12610,12600,12610,12600,4113
20230717,150100,4838069110,12600,12610,12620,12600,5543
20230717,150000,4768181360,12610,12610,12620,12610,2827
20230717,145900,4732532520,12610,12610,12620,12610,1874
20230717,145800,4708901170,12610,12610,12620,12610,7985
20230717,145700,4608207760,12620,12610,12620,12610,170
20230717,145600,4606063920,12610,12620,12620,12610,332
20230717,145500,4601876520,12610,12610,12620,12610,172
20230717,145400,4599707590,12610,12610,12620,12610,146
20230717,145300,4597866030,12610,12620,12620,12610,303
20230717,145200,4594044870,12620,12610,12620,12610,319
20230717,145100,4590019910,12610,12610,12620,12610,202
20230717,145000,4587472180,12610,12610,12620,12610,758
20230717,144900,4577913750,12610,12620,12620,12610,605
20230717,144800,4570284090,12610,12620,12620,12610,546
20230717,144700,4563399020,12610,12610,12620,12610,352
20230717,144600,4558960250,12610,12610,12620,12610,71
20230717,144500,4558064890,12610,12620,12620,12610,328
20230717,144400,4553928750,12610,12620,12620,12610,1053
20230717,144300,4540650210,12620,12610,12620,12610,242
20230717,144200,4537597900,12610,12610,12620,12610,90
20230717,144100,4536462760,12620,12620,12620,12610,385
20230717,144000,4531607450,12610,12610,12620,12610,252
20230717,143900,4528427910,12610,12610,12620,12610,162
20230717,143800,4526384910,12610,12610,12620,12610,256
20230717,143700,4523156640,12610,12620,12620,12610,211
20230717,143600,4520495420,12620,12620,12620,12610,983
20230717,143500,4508090640,12610,12610,12620,12610,383
20230717,143400,4503259910,12610,12610,12620,12610,181
20230717,143300,4500977460,12620,12620,12620,12610,1052
20230717,143200,4487710560,12610,12610,12620,12610,176
20230717,143100,4485491040,12610,12610,12620,12610,442
20230717,143000,4479917270,12610,12610,12620,12610,863
20230717,142900,4469034730,12610,12620,12620,12610,385
20230717,142800,4464177660,12610,12610,12620,12610,416
20230717,142700,4458931840,12620,12610,12620,12610,41
20230717,142600,4458414760,12610,12610,12620,12610,1091
20230717,142500,4444657120,12610,12610,12620,12610,292
20230717,142400,4440974980,12610,12610,12620,12610,607
20230717,142300,4433320700,12610,12620,12620,12610,786
20230717,142200,4423409170,12610,12610,12620,12610,344
20230717,142100,4419071160,12610,12610,12620,12610,539
20230717,142000,4412274350,12620,12610,12620,12610,214
20230717,141900,4409575300,12610,12610,12620,12610,233
20230717,141800,4406637120,12620,12610,12620,12610,179
20230717,141700,4404379920,12620,12610,12620,12610,292
20230717,141600,4400695520,12610,12610,12610,12610,409
20230717,141500,4395538030,12620,12620,12620,12610,119
20230717,141400,4394036630,12610,12610,12620,12610,181
20230717,141300,4391754120,12620,12610,12620,12610,875
20230717,141200,4380717720,12610,12610,12620,12610,192
20230717,141100,4378296270,12620,12610,12620,12610,2913
20230717,141000,4341537320,12610,12610,12620,12610,271
20230717,140900,4338119910,12610,12610,12620,12610,178
20230717,140800,4335875070,12620,12610,12620,12610,105
20230717,140700,4334550950,12610,12610,12620,12610,178
20230717,140600,4332306240,12610,12610,12620,12610,565
20230717,140500,4325178540,12610,12620,12620,12610,450
20230717,140400,4319503540,12610,12610,12620,12610,1140
20230717,140300,4305128050,12620,12610,12620,12610,820
20230717,140200,4294787820,12620,12610,12620,12610,290
20230717,140100,4291128920,12610,12620,12620,12610,200
20230717,140000,4288606510,12620,12610,12620,12610,291
20230717,135900,4284936320,12610,12620,12620,12610,164
20230717,135800,4282868190,12610,12610,12620,12610,77
20230717,135700,4281897060,12610,12610,12620,12610,458
20230717,135600,4276121670,12610,12610,12610,12610,937
20230717,135500,4264306100,12610,12620,12620,12610,418
20230717,135400,4259033540,12610,12610,12620,12610,668
20230717,135300,4250609960,12610,12610,12610,12610,749
20230717,135200,4241165070,12610,12610,12620,12610,3164
20230717,135100,4201266030,12610,12610,12620,12610,1080
20230717,135000,4187639040,12620,12620,12620,12610,540
20230717,134900,4180829570,12610,12610,12610,12610,625
20230717,134800,4172948320,12610,12610,12620,12600,1478
20230717,134700,4154310770,12610,12620,12620,12600,629
20230717,134600,4146379260,12620,12610,12620,12610,1049
20230717,134500,4133151180,12620,12620,12620,12610,1457
20230717,134400,4114777950,12610,12610,12620,12610,205
20230717,134300,4112192870,12610,12610,12620,12610,412
20230717,134200,4106997000,12620,12620,12620,12610,67
20230717,134100,4106151810,12610,12610,12620,12610,2772
20230717,134000,4071196810,12610,12610,12620,12610,338
20230717,133900,4066934510,12610,12620,12620,12610,623
20230717,133800,4059073300,12610,12620,12620,12610,954
20230717,133700,4047041300,12610,12620,12620,12610,840
20230717,133600,4036447840,12620,12620,12630,12610,369
20230717,133500,4031791780,12630,12620,12630,12610,9263
20230717,133400,3914939270,12620,12620,12630,12620,833
20230717,133300,3904426740,12630,12620,12630,12620,934
20230717,133200,3892638470,12630,12620,12630,12620,1468
20230717,133100,3874112210,12620,12620,12630,12620,1376
20230717,133000,3856747040,12620,12620,12630,12620,452
20230717,132900,3851042690,12620,12630,12630,12620,694
20230717,132800,3842284110,12630,12620,12630,12620,491
20230717,132700,3836087040,12630,12640,12640,12620,3555
20230717,132600,3791189000,12640,12640,12640,12630,859
20230717,132500,3780336180,12630,12640,12640,12630,454
20230717,132400,3774600920,12640,12650,12650,12630,1974
20230717,132300,3749656620,12640,12640,12640,12630,730
20230717,132200,3740432720,12640,12640,12650,12630,608
20230717,132100,3732751260,12640,12640,12650,12640,8788
20230717,132000,3621670700,12640,12650,12650,12640,545
20230717,131900,3614780720,12640,12640,12650,12640,619
20230717,131800,3606955910,12650,12640,12650,12640,697
20230717,131700,3598143130,12640,12650,12650,12640,2557
20230717,131600,3565821620,12640,12650,12660,12640,8026
20230717,131500,3464293500,12660,12650,12660,12650,282
20230717,131400,3460725610,12660,12650,12660,12650,424
20230717,131300,3455360770,12650,12650,12660,12650,365
20230717,131200,3450743030,12660,12650,12660,12650,227
20230717,131100,3447869230,12660,12660,12660,12650,150
20230717,131000,3445971200,12660,12660,12660,12650,278
20230717,130900,3442453560,12660,12660,12660,12650,1393
20230717,130800,3424827020,12660,12660,12660,12650,42
20230717,130700,3424295310,12650,12660,12660,12650,3377
20230717,130600,3381574470,12660,12670,12670,12660,8415
20230717,130500,3275038990,12670,12670,12680,12660,1635
20230717,130400,3254324940,12670,12670,12670,12670,324
20230717,130300,3250219860,12670,12670,12670,12670,120
20230717,130200,3248699460,12670,12670,12670,12670,386
20230717,130100,3243808840,12670,12680,12680,12670,674
20230717,130000,3235264490,12670,12670,12680,12670,1312
20230717,125900,3218631590,12680,12670,12680,12670,134
20230717,125800,3216933790,12670,12670,12670,12670,0
20230717,125700,3216933790,12670,12670,12670,12670,939
20230717,125600,3205036660,12670,12680,12680,12670,116
20230717,125500,3203565790,12670,12670,12680,12670,208
20230717,125400,3200930420,12670,12680,12680,12670,230
20230717,125300,3198016080,12680,12680,12680,12670,137
20230717,125200,3196280070,12680,12680,12680,12670,21
20230717,125100,3196013800,12680,12670,12680,12670,316
20230717,125000,3192009660,12680,12670,12680,12670,108
20230717,124900,3190640260,12680,12680,12680,12680,2023
20230717,124800,3164988620,12670,12670,12680,12660,333
20230717,124700,3160770290,12670,12670,12670,12660,200
20230717,124600,3158236350,12670,12670,12670,12660,357
20230717,124500,3153714550,12670,12670,12670,12660,413
20230717,124400,3148483520,12670,12670,12670,12660,593
20230717,124300,3140971240,12670,12670,12670,12660,188
20230717,124200,3138590600,12660,12670,12670,12660,1644
20230717,124100,3117763530,12670,12660,12670,12660,265
20230717,124000,3114407210,12660,12670,12670,12660,509
20230717,123900,3107959250,12670,12660,12670,12660,294
20230717,123800,3104236210,12670,12670,12670,12660,809
20230717,123700,3093987150,12670,12670,12670,12670,15
20230717,123600,3093797100,12670,12660,12670,12660,438
20230717,123500,3088249620,12660,12660,12670,12660,212
20230717,123400,3085565610,12660,12660,12660,12660,349
20230717,123300,3081147270,12660,12660,12660,12660,15
20230717,123200,3080957370,12660,12660,12670,12660,598
20230717,123100,3073385980,12660,12670,12670,12660,76
20230717,123000,3072423610,12660,12660,12660,12660,521
20230717,122900,3065827750,12670,12670,12670,12660,165
20230717,122800,3063738600,12660,12660,12660,12660,97
20230717,122700,3062510580,12660,12660,12670,12660,183
20230717,122600,3060193780,12670,12660,12670,12660,272
20230717,122500,3056750190,12670,12670,12670,12670,637
20230717,122400,3048679400,12670,12670,12680,12670,900
20230717,122300,3037276390,12670,12670,12670,12670,154
20230717,122200,3035325210,12670,12670,12670,12660,804
20230717,122100,3025143540,12670,12670,12670,12660,228
20230717,122000,3022255750,12670,12670,12670,12660,293
20230717,121900,3018545570,12660,12670,12670,12660,205
20230717,121800,3015949280,12670,12670,12670,12670,160
20230717,121700,3013922080,12660,12670,12670,12660,435
20230717,121600,3008412840,12660,12670,12670,12660,140
20230717,121500,3006639630,12670,12670,12670,12660,246
20230717,121400,3003523780,12670,12660,12670,12660,272
20230717,121300,3000079380,12670,12670,12670,12660,787
20230717,121200,2990109350,12670,12680,12680,12670,77
20230717,121100,2989133640,12670,12680,12680,12670,222
20230717,121000,2986320250,12670,12670,12680,12670,395
20230717,120900,2981315590,12670,12670,12680,12670,721
20230717,120800,2972180510,12670,12670,12670,12670,103
20230717,120700,2970875500,12670,12680,12680,12670,302
20230717,120600,2967049110,12680,12680,12680,12670,86
20230717,120500,2965958640,12680,12680,12680,12670,199
20230717,120400,2963437290,12680,12670,12680,12670,180
20230717,120300,2961156630,12670,12670,12670,12670,107
20230717,120200,2959800940,12670,12660,12670,12660,169
20230717,120100,2957660110,12670,12670,12670,12660,475
20230717,120000,2951645450,12670,12660,12670,12660,565
20230717,115900,2944491160,12670,12670,12670,12660,684
20230717,115800,2935826310,12660,12670,12670,12660,1382
20230717,115700,2918317860,12670,12660,12670,12660,285
20230717,115600,2914708300,12670,12670,12670,12670,49
20230717,115500,2914087470,12670,12650,12670,12650,1897
20230717,115400,2890075180,12660,12660,12660,12650,544
20230717,115300,2883189100,12650,12660,12660,12650,310
20230717,115200,2879267200,12660,12660,12660,12650,245
20230717,115100,2876167740,12650,12650,12660,12650,784
20230717,115000,2866248800,12650,12660,12660,12650,110
20230717,114900,2864857180,12660,12660,12660,12650,89
20230717,114800,2863730740,12650,12650,12660,12650,295
20230717,114700,2859998800,12650,12650,12650,12650,100
20230717,114600,2858733800,12660,12650,12660,12650,535
20230717,114500,2851965990,12650,12660,12660,12650,187
20230717,114400,2849599680,12660,12660,12660,12650,243
20230717,114300,2846524270,12660,12660,12660,12650,185
20230717,114200,2844182580,12650,12640,12650,12640,1250
20230717,114100,2828372790,12650,12650,12650,12640,162
20230717,114000,2826323600,12640,12650,12650,12640,356
20230717,113900,2821822080,12640,12640,12650,12640,347
20230717,113800,2817434480,12640,12650,12650,12640,490
20230717,113700,2811237940,12650,12650,12660,12650,3323
20230717,113600,2769201690,12650,12650,12650,12650,262
20230717,113500,2765887390,12650,12650,12660,12650,39
20230717,113400,2765393880,12650,12650,12660,12650,1634
20230717,113300,2744711450,12660,12660,12660,12650,250
20230717,113200,2741548870,12660,12650,12660,12650,138
20230717,113100,2739802790,12660,12650,12660,12650,72
20230717,113000,2738891600,12650,12650,12650,12650,247
20230717,112900,2735767050,12650,12650,12660,12650,196
20230717,112800,2733287150,12650,12650,12650,12650,1301
20230717,112700,2716829500,12650,12650,12650,12640,560
20230717,112600,2709748820,12650,12650,12650,12640,1888
20230717,112500,2685872690,12640,12650,12650,12640,1254
20230717,112400,2670015560,12650,12650,12650,12640,998
20230717,112300,2657397910,12640,12660,12670,12640,473
20230717,112200,2651416150,12660,12670,12670,12650,33958
20230717,112100,2221741520,12670,12670,12670,12660,383
20230717,112000,2216889880,12660,12660,12670,12660,681
20230717,111900,2208266780,12670,12670,12670,12660,1287
20230717,111800,2191970560,12670,12670,12670,12660,1017
20230717,111700,2179094330,12670,12670,12670,12660,691
20230717,111600,2170344180,12670,12680,12680,12670,830
20230717,111500,2159826180,12670,12680,12680,12670,1171
20230717,111400,2144989390,12670,12670,12670,12660,1354
20230717,111300,2127837800,12670,12670,12670,12660,369
20230717,111200,2123163540,12680,12670,12680,12670,1105
20230717,111100,2109163090,12670,12670,12670,12670,586
20230717,111000,2101738470,12670,12670,12670,12670,335
20230717,110900,2097494020,12670,12670,12680,12660,724
20230717,110800,2088323670,12670,12670,12680,12660,2735
20230717,110700,2053675800,12670,12670,12680,12670,1111
20230717,110600,2039592810,12680,12680,12680,12670,501
20230717,110500,2033242530,12680,12680,12680,12670,556
20230717,110400,2026197050,12670,12680,12680,12670,244
20230717,110300,2023103880,12680,12680,12680,12680,78
20230717,110200,2022114840,12680,12680,12690,12680,334
20230717,110100,2017878870,12670,12670,12690,12670,660
20230717,110000,2009515920,12680,12670,12690,12670,249
20230717,105900,2006358630,12680,12680,12680,12680,260
20230717,105800,2003061830,12680,12670,12680,12670,920
20230717,105700,1991404330,12670,12670,12680,12670,2071
20230717,105600,1965160540,12670,12670,12680,12670,467
20230717,105500,1959241370,12670,12680,12680,12670,1162
20230717,105400,1944514750,12680,12670,12680,12670,455
20230717,105300,1938749880,12670,12680,12680,12670,142
20230717,105200,1936949880,12680,12670,12680,12670,654
20230717,105100,1928662660,12670,12680,12680,12670,70
20230717,105000,1927775420,12680,12690,12690,12670,1166
20230717,104900,1912990150,12680,12680,12680,12680,116
20230717,104800,1911519270,12680,12680,12680,12680,348
20230717,104700,1907106630,12680,12680,12680,12680,286
20230717,104600,1903480150,12680,12680,12680,12670,831
20230717,104500,1892948070,12680,12680,12680,12670,248
20230717,104400,1889803820,12680,12690,12690,12680,895
20230717,104300,1878453730,12690,12690,12690,12680,283
20230717,104200,1874864200,12690,12690,12690,12680,226
20230717,104100,1871997620,12690,12690,12690,12690,121
20230717,104000,1870462130,12690,12680,12690,12680,527
20230717,103900,1863778980,12690,12700,12700,12690,321
20230717,103800,1859705160,12680,12680,12700,12680,391
20230717,103700,1854742660,12690,12690,12690,12680,154
20230717,103600,1852788800,12680,12690,12690,12680,239
20230717,103500,1849756940,12680,12680,12680,12670,3839
20230717,103400,1801110450,12680,12690,12690,12680,6777
20230717,103300,1715164670,12690,12690,12690,12690,338
20230717,103200,1710875450,12690,12690,12690,12690,1113
20230717,103100,1696751480,12690,12700,12700,12690,165
20230717,103000,1694657600,12690,12700,12700,12690,355
20230717,102900,1690150270,12700,12690,12700,12690,509
20230717,102800,1683690710,12700,12700,12700,12700,66
20230717,102700,1682852510,12700,12690,12700,12690,346
20230717,102600,1678461230,12690,12700,12700,12690,104
20230717,102500,1677141220,12700,12690,12700,12690,964
20230717,102400,1664907890,12690,12700,12700,12690,137
20230717,102300,1663169230,12700,12700,12700,12690,157
20230717,102200,1661176300,12700,12700,12700,12700,685
20230717,102100,1652476800,12700,12700,12700,12690,334
20230717,102000,1648237550,12700,12700,12700,12690,308
20230717,101900,1644328090,12700,12700,12700,12690,174
20230717,101800,1642119470,12700,12690,12700,12690,533
20230717,101700,1635354680,12690,12700,12700,12690,440
20230717,101600,1629770970,12700,12700,12700,12690,62
20230717,101500,1628983780,12690,12700,12710,12690,2347
20230717,101400,1599186870,12700,12710,12710,12700,311
20230717,101300,1595236360,12710,12710,12710,12700,292
20230717,101200,1591527480,12710,12700,12710,12700,1666
20230717,101100,1570369270,12700,12710,12710,12700,618
20230717,101000,1562517530,12710,12710,12710,12700,321
20230717,100900,1558439070,12710,12700,12710,12700,158
20230717,100800,1556431680,12710,12710,12710,12700,421
20230717,100700,1551084630,12710,12700,12710,12700,41
20230717,100600,1550563920,12700,12690,12720,12690,3835
20230717,100500,1501865740,12690,12720,12720,12690,641
20230717,100400,1493723450,12710,12700,12710,12700,479
20230717,100300,1487639180,12700,12700,12700,12700,115
20230717,100200,1486178680,12700,12690,12720,12680,564
20230717,100100,1479021340,12690,12690,12690,12690,314
20230717,100000,1475036680,12690,12710,12720,12690,3306
20230717,095900,1433069800,12710,12710,12710,12700,346
20230717,095800,1428674360,12710,12720,12730,12700,1534
20230717,095700,1409186800,12720,12710,12720,12700,4589
20230717,095600,1350858590,12700,12700,12710,12700,765
20230717,095500,1341142330,12700,12700,12700,12700,159
20230717,095400,1339123030,12700,12700,12710,12700,516
20230717,095300,1332569800,12710,12710,12710,12700,888
20230717,095200,1321287340,12700,12700,12710,12700,262
20230717,095100,1317959550,12700,12700,12700,12700,435
20230717,095000,1312435050,12700,12700,12710,12700,3084
20230717,094900,1273267790,12710,12700,12710,12700,48
20230717,094800,1272657770,12700,12710,12710,12700,252
20230717,094700,1269457250,12700,12710,12710,12700,199
20230717,094600,1266929680,12700,12710,12710,12700,400
20230717,094500,1261849360,12710,12710,12710,12700,548
20230717,094400,1254884530,12710,12700,12710,12700,223
20230717,094300,1252052220,12700,12710,12710,12690,1569
20230717,094200,1232139860,12710,12700,12710,12700,421
20230717,094100,1226792580,12710,12710,12710,12700,363
20230717,094000,1222180190,12710,12690,12720,12690,972
20230717,093900,1209840260,12720,12730,12730,12680,1386
20230717,093800,1192241440,12730,12710,12730,12700,237
20230717,093700,1189229260,12710,12730,12730,12690,2039
20230717,093600,1163328100,12730,12730,12730,12730,181
20230717,093500,1161023970,12730,12740,12740,12730,280
20230717,093400,1157458260,12740,12740,12740,12730,806
20230717,093300,1147192160,12740,12690,12740,12680,16182
20230717,093200,941514270,12690,12690,12690,12680,429
20230717,093100,936072230,12690,12670,12690,12660,11556
20230717,093000,789636030,12670,12670,12670,12660,136
20230717,092900,787913030,12670,12670,12670,12660,497
20230717,092800,781617350,12660,12670,12670,12660,1298
20230717,092700,765184510,12660,12660,12670,12660,743
20230717,092600,755775990,12670,12680,12680,12670,1133
20230717,092500,741420780,12680,12680,12680,12670,924
20230717,092400,729704690,12680,12690,12690,12670,548
20230717,092300,722756020,12690,12700,12700,12690,584
20230717,092200,715345020,12690,12700,12700,12690,4860
20230717,092100,653623450,12700,12710,12710,12700,811
20230717,092000,643323570,12700,12700,12710,12700,278
20230717,091900,639792920,12700,12710,12710,12700,690
20230717,091800,631029570,12710,12700,12710,12690,803
20230717,091700,620832400,12660,12710,12710,12660,1790
20230717,091600,598124690,12710,12710,12710,12700,404
20230717,091500,592991970,12710,12700,12710,12700,418
20230717,091400,587683040,12700,12700,12710,12670,6122
20230717,091300,509941830,12690,12680,12700,12680,747
20230717,091200,500463970,12670,12670,12680,12660,8565
20230717,091100,391989220,12680,12680,12690,12660,1515
20230717,091000,372795260,12680,12690,12700,12680,520
20230717,090900,366196750,12690,12690,12690,12670,908
20230717,090800,354689830,12690,12680,12690,12670,2970
20230717,090700,317025990,12680,12700,12700,12680,1279
20230717,090600,300795830,12700,12690,12710,12660,9709
20230717,090500,177599340,12680,12660,12680,12660,3855
20230717,090400,128749130,12670,12670,12670,12660,3503
20230717,090300,84397560,12660,12680,12680,12660,1581
20230717,090200,64364180,12670,12700,12700,12670,587
20230717,090100,56916880,12700,12730,12730,12700,1168
20230717,090000,42081240,12710,12740,12750,12700,3294