KissMeData/093370/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194800,16126231380,13420,13420,13420,13420,15754
20230717,194700,16126231380,13420,13420,13420,13420,0
20230717,194600,16126231380,13420,13420,13420,13420,0
20230717,194500,16126231380,13420,13420,13420,13420,0
20230717,194400,16126231380,13420,13420,13420,13420,0
20230717,194300,16126231380,13420,13420,13420,13420,0
20230717,194200,16126231380,13420,13420,13420,13420,0
20230717,194100,16126231380,13420,13420,13420,13420,0
20230717,194000,16126231380,13420,13420,13420,13420,0
20230717,193900,16126231380,13420,13420,13420,13420,0
20230717,193800,16126231380,13420,13420,13420,13420,0
20230717,193700,16126231380,13420,13420,13420,13420,0
20230717,193600,16126231380,13420,13420,13420,13420,0
20230717,193500,16126231380,13420,13420,13420,13420,0
20230717,193400,16126231380,13420,13420,13420,13420,0
20230717,193300,16126231380,13420,13420,13420,13420,0
20230717,193200,16126231380,13420,13420,13420,13420,0
20230717,193100,16126231380,13420,13420,13420,13420,0
20230717,193000,16126231380,13420,13420,13420,13420,0
20230717,192900,16126231380,13420,13420,13420,13420,0
20230717,192800,16126231380,13420,13420,13420,13420,0
20230717,192700,16126231380,13420,13420,13420,13420,0
20230717,192600,16126231380,13420,13420,13420,13420,0
20230717,192500,16126231380,13420,13420,13420,13420,0
20230717,192400,16126231380,13420,13420,13420,13420,0
20230717,192300,16126231380,13420,13420,13420,13420,0
20230717,192200,16126231380,13420,13420,13420,13420,0
20230717,192100,16126231380,13420,13420,13420,13420,0
20230717,192000,16126231380,13420,13420,13420,13420,0
20230717,191900,16126231380,13420,13420,13420,13420,0
20230717,191800,16126231380,13420,13420,13420,13420,15754
20230717,191700,16126231380,13420,13420,13420,13420,0
20230717,191600,16126231380,13420,13420,13420,13420,0
20230717,191500,16126231380,13420,13420,13420,13420,0
20230717,191400,16126231380,13420,13420,13420,13420,0
20230717,191300,16126231380,13420,13420,13420,13420,0
20230717,191200,16126231380,13420,13420,13420,13420,0
20230717,191100,16126231380,13420,13420,13420,13420,0
20230717,191000,16126231380,13420,13420,13420,13420,0
20230717,190900,16126231380,13420,13420,13420,13420,0
20230717,190800,16126231380,13420,13420,13420,13420,0
20230717,190700,16126231380,13420,13420,13420,13420,0
20230717,190600,16126231380,13420,13420,13420,13420,0
20230717,190500,16126231380,13420,13420,13420,13420,0
20230717,190400,16126231380,13420,13420,13420,13420,0
20230717,190300,16126231380,13420,13420,13420,13420,0
20230717,190200,16126231380,13420,13420,13420,13420,0
20230717,190100,16126231380,13420,13420,13420,13420,0
20230717,190000,16126231380,13420,13420,13420,13420,0
20230717,185900,16126231380,13420,13420,13420,13420,0
20230717,185800,16126231380,13420,13420,13420,13420,0
20230717,185700,16126231380,13420,13420,13420,13420,0
20230717,185600,16126231380,13420,13420,13420,13420,0
20230717,185500,16126231380,13420,13420,13420,13420,0
20230717,185400,16126231380,13420,13420,13420,13420,0
20230717,185300,16126231380,13420,13420,13420,13420,0
20230717,185200,16126231380,13420,13420,13420,13420,0
20230717,185100,16126231380,13420,13420,13420,13420,0
20230717,185000,16126231380,13420,13420,13420,13420,0
20230717,184900,16126231380,13420,13420,13420,13420,0
20230717,184800,16126231380,13420,13420,13420,13420,15754
20230717,184700,16126231380,13420,13420,13420,13420,0
20230717,184600,16126231380,13420,13420,13420,13420,0
20230717,184500,16126231380,13420,13420,13420,13420,0
20230717,184400,16126231380,13420,13420,13420,13420,0
20230717,184300,16126231380,13420,13420,13420,13420,0
20230717,184200,16126231380,13420,13420,13420,13420,0
20230717,184100,16126231380,13420,13420,13420,13420,0
20230717,184000,16126231380,13420,13420,13420,13420,0
20230717,183900,16126231380,13420,13420,13420,13420,0
20230717,183800,16126231380,13420,13420,13420,13420,0
20230717,183700,16126231380,13420,13420,13420,13420,0
20230717,183600,16126231380,13420,13420,13420,13420,0
20230717,183500,16126231380,13420,13420,13420,13420,0
20230717,183400,16126231380,13420,13420,13420,13420,0
20230717,183300,16126231380,13420,13420,13420,13420,0
20230717,183200,16126231380,13420,13420,13420,13420,0
20230717,183100,16126231380,13420,13420,13420,13420,0
20230717,183000,16126231380,13420,13420,13420,13420,0
20230717,182900,16126231380,13420,13420,13420,13420,0
20230717,182800,16126231380,13420,13420,13420,13420,0
20230717,182700,16126231380,13420,13420,13420,13420,0
20230717,182600,16126231380,13420,13420,13420,13420,0
20230717,182500,16126231380,13420,13420,13420,13420,0
20230717,182400,16126231380,13420,13420,13420,13420,0
20230717,182300,16126231380,13420,13420,13420,13420,0
20230717,182200,16126231380,13420,13420,13420,13420,0
20230717,182100,16126231380,13420,13420,13420,13420,0
20230717,182000,16126231380,13420,13420,13420,13420,0
20230717,181900,16126231380,13420,13420,13420,13420,0
20230717,181800,16126231380,13420,13420,13420,13420,15754
20230717,181700,16126231380,13420,13420,13420,13420,0
20230717,181600,16126231380,13420,13420,13420,13420,0
20230717,181500,16126231380,13420,13420,13420,13420,0
20230717,181400,16126231380,13420,13420,13420,13420,0
20230717,181300,16126231380,13420,13420,13420,13420,0
20230717,181200,16126231380,13420,13420,13420,13420,0
20230717,181100,16126231380,13420,13420,13420,13420,0
20230717,181000,16126231380,13420,13420,13420,13420,0
20230717,180900,16126231380,13420,13420,13420,13420,0
20230717,180800,16126231380,13420,13420,13420,13420,0
20230717,180700,16126231380,13420,13420,13420,13420,0
20230717,180600,16126231380,13420,13420,13420,13420,0
20230717,180500,16126231380,13420,13420,13420,13420,0
20230717,180400,16126231380,13420,13420,13420,13420,0
20230717,180300,16126231380,13420,13420,13420,13420,0
20230717,180200,16126231380,13420,13420,13420,13420,0
20230717,180100,16126231380,13420,13420,13420,13420,0
20230717,180000,16126231380,13420,13420,13420,13420,0
20230717,175900,16126231380,13420,13420,13420,13420,0
20230717,175800,16126231380,13420,13420,13420,13420,0
20230717,175700,16126231380,13420,13420,13420,13420,0
20230717,175600,16126231380,13420,13420,13420,13420,0
20230717,175500,16126231380,13420,13420,13420,13420,0
20230717,175400,16126231380,13420,13420,13420,13420,0
20230717,175300,16126231380,13420,13420,13420,13420,0
20230717,175200,16126231380,13420,13420,13420,13420,0
20230717,175100,16126231380,13420,13420,13420,13420,0
20230717,175000,16126231380,13420,13420,13420,13420,0
20230717,174900,16126231380,13420,13420,13420,13420,0
20230717,174800,16126231380,13420,13420,13420,13420,15754
20230717,174700,16126231380,13420,13420,13420,13420,0
20230717,174600,16126231380,13420,13420,13420,13420,0
20230717,174500,16126231380,13420,13420,13420,13420,0
20230717,174400,16126231380,13420,13420,13420,13420,0
20230717,174300,16126231380,13420,13420,13420,13420,0
20230717,174200,16126231380,13420,13420,13420,13420,0
20230717,174100,16126231380,13420,13420,13420,13420,0
20230717,174000,16126231380,13420,13420,13420,13420,0
20230717,173900,16126231380,13420,13420,13420,13420,0
20230717,173800,16126231380,13420,13420,13420,13420,0
20230717,173700,16126231380,13420,13420,13420,13420,0
20230717,173600,16126231380,13420,13420,13420,13420,0
20230717,173500,16126231380,13420,13420,13420,13420,0
20230717,173400,16126231380,13420,13420,13420,13420,0
20230717,173300,16126231380,13420,13420,13420,13420,0
20230717,173200,16126231380,13420,13420,13420,13420,0
20230717,173100,16126231380,13420,13420,13420,13420,0
20230717,173000,16126231380,13420,13420,13420,13420,0
20230717,172900,16126231380,13420,13420,13420,13420,0
20230717,172800,16126231380,13420,13420,13420,13420,0
20230717,172700,16126231380,13420,13420,13420,13420,0
20230717,172600,16126231380,13420,13420,13420,13420,0
20230717,172500,16126231380,13420,13420,13420,13420,0
20230717,172400,16126231380,13420,13420,13420,13420,0
20230717,172300,16126231380,13420,13420,13420,13420,0
20230717,172200,16126231380,13420,13420,13420,13420,0
20230717,172100,16126231380,13420,13420,13420,13420,0
20230717,172000,16126231380,13420,13420,13420,13420,0
20230717,171900,16126231380,13420,13420,13420,13420,0
20230717,171800,16126231380,13420,13420,13420,13420,15754
20230717,171700,16126231380,13420,13420,13420,13420,0
20230717,171600,16126231380,13420,13420,13420,13420,0
20230717,171500,16126231380,13420,13420,13420,13420,0
20230717,171400,16126231380,13420,13420,13420,13420,0
20230717,171300,16126231380,13420,13420,13420,13420,0
20230717,171200,16126231380,13420,13420,13420,13420,0
20230717,171100,16126231380,13420,13420,13420,13420,0
20230717,171000,16126231380,13420,13420,13420,13420,0
20230717,170900,16126231380,13420,13420,13420,13420,0
20230717,170800,16126231380,13420,13420,13420,13420,0
20230717,170700,16126231380,13420,13420,13420,13420,0
20230717,170600,16126231380,13420,13420,13420,13420,0
20230717,170500,16126231380,13420,13420,13420,13420,0
20230717,170400,16126231380,13420,13420,13420,13420,0
20230717,170300,16126231380,13420,13420,13420,13420,0
20230717,170200,16126231380,13420,13420,13420,13420,0
20230717,170100,16126231380,13420,13420,13420,13420,0
20230717,170000,16126231380,13420,13420,13420,13420,0
20230717,165900,16126231380,13420,13420,13420,13420,0
20230717,165800,16126231380,13420,13420,13420,13420,0
20230717,165700,16126231380,13420,13420,13420,13420,0
20230717,165600,16126231380,13420,13420,13420,13420,0
20230717,165500,16126231380,13420,13420,13420,13420,0
20230717,165400,16126231380,13420,13420,13420,13420,0
20230717,165300,16126231380,13420,13420,13420,13420,0
20230717,165200,16126231380,13420,13420,13420,13420,0
20230717,165100,16126231380,13420,13420,13420,13420,0
20230717,165000,16126231380,13420,13420,13420,13420,0
20230717,164900,16126231380,13420,13420,13420,13420,0
20230717,164800,16126231380,13420,13420,13420,13420,15754
20230717,164700,16126231380,13420,13420,13420,13420,0
20230717,164600,16126231380,13420,13420,13420,13420,0
20230717,164500,16126231380,13420,13420,13420,13420,0
20230717,164400,16126231380,13420,13420,13420,13420,0
20230717,164300,16126231380,13420,13420,13420,13420,0
20230717,164200,16126231380,13420,13420,13420,13420,0
20230717,164100,16126231380,13420,13420,13420,13420,0
20230717,164000,16126231380,13420,13420,13420,13420,0
20230717,163900,16126231380,13420,13420,13420,13420,0
20230717,163800,16126231380,13420,13420,13420,13420,0
20230717,163700,16126231380,13420,13420,13420,13420,0
20230717,163600,16126231380,13420,13420,13420,13420,0
20230717,163500,16126231380,13420,13420,13420,13420,0
20230717,163400,16126231380,13420,13420,13420,13420,0
20230717,163300,16126231380,13420,13420,13420,13420,0
20230717,163200,16126231380,13420,13420,13420,13420,0
20230717,163100,16126231380,13420,13420,13420,13420,0
20230717,163000,16126231380,13420,13420,13420,13420,0
20230717,162900,16126231380,13420,13420,13420,13420,0
20230717,162800,16126231380,13420,13420,13420,13420,0
20230717,162700,16126231380,13420,13420,13420,13420,0
20230717,162600,16126231380,13420,13420,13420,13420,0
20230717,162500,16126231380,13420,13420,13420,13420,0
20230717,162400,16126231380,13420,13420,13420,13420,0
20230717,162300,16126231380,13420,13420,13420,13420,0
20230717,162200,16126231380,13420,13420,13420,13420,0
20230717,162100,16126231380,13420,13420,13420,13420,0
20230717,162000,16126231380,13420,13420,13420,13420,0
20230717,161900,16126231380,13420,13420,13420,13420,0
20230717,161800,16126231380,13420,13420,13420,13420,15754
20230717,161700,16126231380,13420,13420,13420,13420,0
20230717,161600,16126231380,13420,13420,13420,13420,0
20230717,161500,16126231380,13420,13420,13420,13420,0
20230717,161400,16126231380,13420,13420,13420,13420,0
20230717,161300,16126231380,13420,13420,13420,13420,0
20230717,161200,16126231380,13420,13420,13420,13420,0
20230717,161100,16126231380,13420,13420,13420,13420,0
20230717,161000,16126231380,13420,13420,13420,13420,0
20230717,160900,16126231380,13420,13420,13420,13420,0
20230717,160800,16126231380,13420,13420,13420,13420,0
20230717,160700,16126231380,13420,13420,13420,13420,0
20230717,160600,16126231380,13420,13420,13420,13420,0
20230717,160500,16126231380,13420,13420,13420,13420,0
20230717,160400,16126231380,13420,13420,13420,13420,0
20230717,160300,16126231380,13420,13420,13420,13420,0
20230717,160200,16126231380,13420,13420,13420,13420,0
20230717,160100,16126231380,13420,13420,13420,13420,0
20230717,160000,16126231380,13420,13420,13420,13420,0
20230717,155900,16126231380,13420,13420,13420,13420,0
20230717,155800,16126231380,13420,13420,13420,13420,0
20230717,155700,16126231380,13420,13420,13420,13420,0
20230717,155600,16126231380,13420,13420,13420,13420,0
20230717,155500,16126231380,13420,13420,13420,13420,0
20230717,155400,16126231380,13420,13420,13420,13420,0
20230717,155300,16126231380,13420,13420,13420,13420,0
20230717,155200,16126231380,13420,13420,13420,13420,0
20230717,155100,16126231380,13420,13420,13420,13420,0
20230717,155000,16126231380,13420,13420,13420,13420,0
20230717,154900,16126231380,13420,13420,13420,13420,0
20230717,154800,16126231380,13420,13420,13420,13420,15754
20230717,154700,16126231380,13420,13420,13420,13420,0
20230717,154600,16126231380,13420,13420,13420,13420,0
20230717,154500,16126231380,13420,13420,13420,13420,0
20230717,154400,16126231380,13420,13420,13420,13420,0
20230717,154300,16126231380,13420,13420,13420,13420,0
20230717,154200,16126231380,13420,13420,13420,13420,0
20230717,154100,16126231380,13420,13420,13420,13420,0
20230717,154000,16126231380,13420,13420,13420,13420,0
20230717,153900,16126231380,13420,13420,13420,13420,0
20230717,153800,16126231380,13420,13420,13420,13420,0
20230717,153700,16126231380,13420,13420,13420,13420,0
20230717,153600,16126231380,13420,13420,13420,13420,0
20230717,153500,16126231380,13420,13420,13420,13420,0
20230717,153400,16126231380,13420,13420,13420,13420,0
20230717,153300,16126231380,13420,13420,13420,13420,0
20230717,153200,16126231380,13420,13420,13420,13420,0
20230717,153100,16126231380,13420,13420,13420,13420,0
20230717,153000,16126231380,13420,13420,13420,13420,15754
20230717,152900,15914812700,13420,13420,13420,13420,0
20230717,152800,15914812700,13420,13420,13420,13420,0
20230717,152700,15914812700,13420,13420,13420,13420,0
20230717,152600,15914812700,13420,13420,13420,13420,0
20230717,152500,15914812700,13420,13420,13420,13420,0
20230717,152400,15914812700,13420,13420,13420,13420,0
20230717,152300,15914812700,13420,13420,13420,13420,0
20230717,152200,15914812700,13420,13420,13420,13420,0
20230717,152100,15914812700,13420,13420,13420,13420,0
20230717,152000,15914812700,13420,13420,13420,13420,0
20230717,151900,15914812700,13420,13430,13430,13410,4107
20230717,151800,15859703460,13430,13430,13430,13420,3830
20230717,151700,15808300430,13420,13430,13440,13420,5024
20230717,151600,15740826190,13430,13410,13430,13410,2290
20230717,151500,15710087990,13420,13410,13420,13410,915
20230717,151400,15697810900,13420,13420,13420,13410,4847
20230717,151300,15632768110,13420,13420,13430,13420,1850
20230717,151200,15607939200,13420,13420,13430,13420,510
20230717,151100,15601091950,13420,13420,13430,13420,1668
20230717,151000,15578705820,13430,13430,13430,13420,1506
20230717,150900,15558492220,13430,13430,13440,13430,1605
20230717,150800,15536936070,13440,13420,13440,13420,2494
20230717,150700,15503460840,13430,13430,13440,13430,1360
20230717,150600,15485195460,13440,13420,13440,13420,1026
20230717,150500,15471419010,13420,13420,13420,13410,2662
20230717,150400,15435695460,13420,13430,13440,13420,301
20230717,150300,15431654520,13430,13440,13440,13430,1096
20230717,150200,15416932620,13440,13420,13440,13420,1609
20230717,150100,15395323980,13420,13430,13440,13420,4314
20230717,150000,15337389870,13440,13440,13440,13430,1979
20230717,145900,15310801740,13440,13440,13450,13440,720
20230717,145800,15301124850,13440,13440,13450,13430,1745
20230717,145700,15277669560,13440,13440,13450,13440,830
20230717,145600,15266513010,13440,13420,13440,13420,2745
20230717,145500,15229635970,13420,13420,13430,13420,514
20230717,145400,15222736980,13420,13430,13430,13420,160
20230717,145300,15220588300,13430,13420,13430,13420,188
20230717,145200,15218064680,13420,13420,13420,13420,1581
20230717,145100,15196847660,13420,13420,13420,13410,3559
20230717,145000,15149103350,13410,13410,13420,13410,148
20230717,144900,15147117700,13420,13430,13430,13410,1377
20230717,144800,15128638130,13430,13430,13430,13420,655
20230717,144700,15119841590,13430,13420,13430,13410,2063
20230717,144600,15092153430,13420,13400,13420,13400,329
20230717,144500,15087742960,13400,13420,13420,13400,4478
20230717,144400,15027719050,13420,13420,13420,13410,1481
20230717,144300,15007844740,13420,13410,13420,13410,1243
20230717,144200,14991175910,13410,13410,13410,13400,2085
20230717,144100,14963218060,13420,13400,13420,13400,4200
20230717,144000,14906891530,13410,13410,13410,13400,586
20230717,143900,14899035710,13400,13400,13410,13400,502
20230717,143800,14892307710,13410,13410,13410,13400,2443
20230717,143700,14859569210,13400,13410,13410,13400,3626
20230717,143600,14810962960,13410,13420,13420,13410,41
20230717,143500,14810412890,13420,13420,13420,13410,1929
20230717,143400,14784543760,13410,13420,13420,13410,46
20230717,143300,14783926840,13420,13410,13420,13410,802
20230717,143200,14773166600,13410,13410,13420,13410,476
20230717,143100,14766782020,13410,13410,13410,13410,1016
20230717,143000,14753157460,13410,13410,13420,13410,406
20230717,142900,14747711880,13420,13420,13420,13410,122
20230717,142800,14746074740,13410,13420,13420,13410,486
20230717,142700,14739555550,13410,13410,13410,13410,2734
20230717,142600,14702892610,13410,13410,13420,13410,476
20230717,142500,14696509130,13410,13410,13420,13400,754
20230717,142400,14686398390,13420,13400,13420,13400,636
20230717,142300,14677872170,13410,13410,13410,13400,331
20230717,142200,14673433580,13410,13410,13410,13400,785
20230717,142100,14662913320,13400,13410,13420,13400,2292
20230717,142000,14632192430,13420,13430,13430,13420,92
20230717,141900,14630957740,13430,13400,13430,13400,1197
20230717,141800,14614909330,13410,13430,13430,13410,332
20230717,141700,14610457170,13430,13410,13430,13400,1702
20230717,141600,14587627380,13400,13400,13420,13400,549
20230717,141500,14580269660,13400,13410,13410,13400,876
20230717,141400,14568522650,13400,13410,13410,13400,435
20230717,141300,14562692630,13400,13400,13410,13400,749
20230717,141200,14552651580,13400,13400,13410,13400,4336
20230717,141100,14494549150,13400,13390,13400,13390,612
20230717,141000,14486353710,13390,13400,13410,13390,958
20230717,140900,14473518990,13390,13400,13400,13390,642
20230717,140800,14464919910,13390,13410,13410,13390,346
20230717,140700,14460283550,13400,13410,13410,13400,1088
20230717,140600,14445704330,13410,13410,13420,13400,313
20230717,140500,14441507220,13410,13390,13420,13390,1977
20230717,140400,14415021310,13400,13420,13420,13400,447
20230717,140300,14409029610,13410,13440,13440,13390,1194
20230717,140200,14393022200,13440,13440,13440,13430,1188
20230717,140100,14377066030,13440,13440,13440,13430,506
20230717,140000,14370269220,13440,13400,13440,13380,9588
20230717,135900,14241538570,13400,13390,13400,13390,679
20230717,135800,14232445940,13400,13390,13400,13390,1779
20230717,135700,14208607480,13390,13420,13420,13390,1832
20230717,135600,14184059410,13420,13410,13420,13400,2256
20230717,135500,14153804310,13420,13420,13420,13420,672
20230717,135400,14144786070,13420,13430,13430,13410,1150
20230717,135300,14129344610,13430,13420,13430,13410,1948
20230717,135200,14103198030,13410,13420,13430,13410,418
20230717,135100,14097587790,13420,13420,13430,13410,454
20230717,135000,14091494140,13420,13420,13440,13420,1342
20230717,134900,14073472320,13430,13410,13430,13400,3975
20230717,134800,14020176640,13410,13430,13430,13410,2570
20230717,134700,13985699440,13430,13420,13430,13410,335
20230717,134600,13981203650,13420,13410,13420,13410,424
20230717,134500,13975516390,13420,13430,13430,13410,420
20230717,134400,13969880140,13420,13420,13430,13420,680
20230717,134300,13960751190,13420,13430,13430,13420,310
20230717,134200,13956590940,13420,13420,13430,13410,684
20230717,134100,13947410930,13420,13420,13430,13410,3509
20230717,134000,13900323070,13420,13420,13420,13420,1082
20230717,133900,13885802630,13420,13430,13430,13420,66
20230717,133800,13884916810,13430,13430,13430,13420,1335
20230717,133700,13866997530,13420,13420,13430,13420,1293
20230717,133600,13849640490,13430,13420,13430,13420,624
20230717,133500,13841266060,13420,13420,13430,13420,704
20230717,133400,13831816130,13420,13420,13430,13420,1127
20230717,133300,13816684590,13420,13420,13430,13420,748
20230717,133200,13806642660,13430,13400,13430,13390,3088
20230717,133100,13765207000,13390,13390,13400,13390,937
20230717,133000,13752658360,13400,13370,13410,13370,3841
20230717,132900,13701235460,13370,13370,13370,13360,6470
20230717,132800,13614776010,13370,13370,13380,13370,754
20230717,132700,13604694920,13370,13370,13380,13370,2650
20230717,132600,13569262810,13380,13380,13390,13380,786
20230717,132500,13558745790,13380,13380,13390,13370,1072
20230717,132400,13544401750,13380,13380,13380,13380,635
20230717,132300,13535905450,13380,13390,13400,13380,751
20230717,132200,13525853440,13390,13400,13400,13390,445
20230717,132100,13519894370,13410,13400,13430,13360,47032
20230717,132000,12891039250,13410,13400,13430,13400,5888
20230717,131900,12812086130,13410,13410,13410,13400,774
20230717,131800,12801708360,13410,13400,13410,13390,1355
20230717,131700,12783552920,13400,13410,13410,13400,5593
20230717,131600,12708596490,13400,13400,13410,13400,628
20230717,131500,12700181110,13400,13400,13410,13390,1519
20230717,131400,12679823420,13410,13390,13410,13390,1696
20230717,131300,12657098650,13400,13400,13400,13390,441
20230717,131200,12651189560,13400,13390,13400,13390,795
20230717,131100,12640541480,13390,13390,13390,13390,6171
20230717,131000,12557911790,13390,13380,13390,13380,1113
20230717,130900,12543013850,13380,13410,13410,13380,8929
20230717,130800,12423421860,13410,13410,13410,13410,1641
20230717,130700,12401416050,13410,13410,13420,13400,615
20230717,130600,12393171270,13400,13410,13420,13400,1212
20230717,130500,12376920170,13400,13390,13400,13390,4822
20230717,130400,12312312900,13390,13390,13390,13390,1407
20230717,130300,12293473170,13400,13390,13400,13380,2059
20230717,130200,12265903140,13380,13390,13400,13380,6577
20230717,130100,12177850210,13390,13400,13400,13390,232
20230717,130000,12174743600,13390,13400,13410,13390,2948
20230717,125900,12135238470,13400,13410,13410,13400,830
20230717,125800,12124116420,13400,13410,13420,13400,634
20230717,125700,12115613400,13410,13410,13410,13400,541
20230717,125600,12108363730,13410,13410,13410,13400,1187
20230717,125500,12092448890,13410,13410,13410,13410,510
20230717,125400,12085609790,13420,13400,13420,13400,569
20230717,125300,12077981430,13400,13400,13400,13390,1244
20230717,125200,12061314650,13400,13400,13400,13390,4983
20230717,125100,11994545280,13400,13390,13400,13380,763
20230717,125000,11984330090,13380,13380,13400,13380,5374
20230717,124900,11912408590,13380,13390,13390,13380,2078
20230717,124800,11884589040,13390,13410,13410,13370,29111
20230717,124700,11494820570,13420,13410,13420,13410,435
20230717,124600,11488986190,13410,13420,13420,13410,654
20230717,124500,11480212820,13420,13410,13420,13410,1496
20230717,124400,11460151040,13410,13410,13420,13410,717
20230717,124300,11450536020,13410,13410,13410,13400,1926
20230717,124200,11424711190,13410,13410,13420,13400,2545
20230717,124100,11390583330,13410,13420,13420,13410,1404
20230717,124000,11371746050,13410,13410,13420,13410,1714
20230717,123900,11348761270,13410,13420,13420,13410,460
20230717,123800,11342592320,13420,13420,13430,13410,2029
20230717,123700,11315374140,13430,13430,13430,13420,1611
20230717,123600,11293751740,13420,13420,13430,13420,376
20230717,123500,11288705710,13420,13430,13430,13420,72
20230717,123400,11287738840,13430,13420,13430,13420,514
20230717,123300,11280840800,13420,13430,13430,13420,1899
20230717,123200,11255356090,13430,13430,13440,13430,739
20230717,123100,11245430820,13430,13440,13440,13430,1594
20230717,123000,11224015990,13440,13420,13440,13420,862
20230717,122900,11212440180,13420,13440,13450,13420,3204
20230717,122800,11169382920,13440,13420,13440,13410,2090
20230717,122700,11141325810,13420,13400,13420,13400,1973
20230717,122600,11114874480,13400,13410,13410,13390,21985
20230717,122500,10820263610,13410,13430,13430,13410,10614
20230717,122400,10677889040,13430,13430,13430,13420,3133
20230717,122300,10635839300,13430,13430,13440,13430,1572
20230717,122200,10614723410,13420,13420,13430,13420,1134
20230717,122100,10599498920,13420,13430,13430,13420,405
20230717,122000,10594062730,13430,13430,13430,13420,1932
20230717,121900,10568133650,13430,13430,13440,13420,2518
20230717,121800,10534333120,13430,13440,13450,13430,10026
20230717,121700,10399640650,13440,13440,13450,13440,976
20230717,121600,10386523150,13450,13450,13450,13440,1652
20230717,121500,10364316750,13450,13450,13450,13440,357
20230717,121400,10359517940,13440,13440,13450,13440,2675
20230717,121300,10323564880,13440,13450,13450,13440,1102
20230717,121200,10308749990,13450,13440,13450,13440,358
20230717,121100,10303938380,13450,13440,13450,13440,1000
20230717,121000,10290497560,13450,13450,13450,13450,3
20230717,120900,10290457210,13440,13440,13450,13440,541
20230717,120800,10283186020,13440,13440,13450,13430,1259
20230717,120700,10266265990,13440,13450,13450,13430,1853
20230717,120600,10241361760,13440,13450,13450,13440,989
20230717,120500,10228069440,13450,13440,13450,13440,2623
20230717,120400,10192815810,13450,13450,13450,13440,116
20230717,120300,10191256170,13450,13450,13450,13440,1074
20230717,120200,10176820140,13440,13450,13450,13440,3539
20230717,120100,10129246730,13450,13440,13450,13440,1189
20230717,120000,10113266470,13450,13440,13450,13440,932
20230717,115900,10100740010,13450,13460,13470,13440,5490
20230717,115800,10026906740,13450,13460,13470,13450,2894
20230717,115700,9987953310,13470,13470,13470,13470,28
20230717,115600,9987576150,13470,13480,13480,13470,1625
20230717,115500,9965686140,13480,13470,13480,13470,1854
20230717,115400,9940712680,13470,13470,13470,13460,403
20230717,115300,9935287100,13470,13470,13480,13460,2147
20230717,115200,9906367750,13480,13470,13480,13470,726
20230717,115100,9896586100,13470,13480,13480,13470,548
20230717,115000,9889199360,13480,13480,13480,13470,318
20230717,114900,9884915590,13470,13460,13470,13460,698
20230717,114800,9875514380,13460,13460,13470,13460,594
20230717,114700,9867518840,13460,13480,13480,13460,1682
20230717,114600,9844875530,13470,13460,13480,13460,822
20230717,114500,9833809030,13470,13470,13470,13460,756
20230717,114400,9823625720,13470,13470,13470,13460,1050
20230717,114300,9809488970,13460,13470,13470,13460,735
20230717,114200,9799594060,13470,13470,13470,13460,645
20230717,114100,9790908730,13470,13490,13490,13470,1254
20230717,114000,9774016320,13490,13480,13490,13470,577
20230717,113900,9766237860,13480,13470,13490,13460,1813
20230717,113800,9741823180,13470,13490,13490,13470,3185
20230717,113700,9698887600,13490,13480,13490,13480,4497
20230717,113600,9638240980,13480,13470,13480,13470,2207
20230717,113500,9608505900,13470,13470,13470,13460,464
20230717,113400,9602259590,13470,13470,13470,13460,778
20230717,113300,9591786510,13470,13470,13470,13460,779
20230717,113200,9581300980,13470,13470,13470,13460,357
20230717,113100,9576495430,13460,13470,13470,13460,632
20230717,113000,9567987570,13470,13480,13480,13460,584
20230717,112900,9560123900,13480,13480,13480,13470,342
20230717,112800,9555516630,13480,13490,13490,13470,471
20230717,112700,9549166570,13490,13470,13490,13470,835
20230717,112600,9537913630,13480,13480,13480,13470,203
20230717,112500,9535178890,13480,13480,13490,13480,1478
20230717,112400,9515247290,13480,13480,13490,13480,3121
20230717,112300,9473176150,13490,13470,13490,13470,2534
20230717,112200,9439025360,13480,13470,13480,13440,1724
20230717,112100,9415811630,13440,13420,13470,13410,9198
20230717,112000,9292328580,13430,13440,13440,13420,4140
20230717,111900,9236731140,13450,13440,13450,13430,364
20230717,111800,9231838870,13440,13440,13450,13430,1245
20230717,111700,9215108750,13450,13460,13460,13450,6046
20230717,111600,9133785970,13470,13460,13470,13450,1596
20230717,111500,9112306650,13460,13460,13460,13450,668
20230717,111400,9103319540,13460,13460,13460,13450,1185
20230717,111300,9087378850,13460,13470,13470,13460,2025
20230717,111200,9060120870,13470,13460,13470,13450,1819
20230717,111100,9035637150,13450,13460,13460,13410,12806
20230717,111000,8863622580,13460,13470,13470,13450,4849
20230717,110900,8798383230,13460,13480,13480,13460,2612
20230717,110800,8763210140,13470,13480,13480,13470,1217
20230717,110700,8746814690,13480,13470,13480,13470,1448
20230717,110600,8727305050,13480,13480,13480,13470,1462
20230717,110500,8707606560,13480,13480,13480,13470,3414
20230717,110400,8661604660,13490,13480,13490,13480,719
20230717,110300,8651912300,13490,13490,13490,13480,474
20230717,110200,8645521070,13490,13490,13490,13480,1169
20230717,110100,8629761100,13490,13480,13490,13480,1474
20230717,110000,8609883330,13490,13490,13490,13480,1785
20230717,105900,8585817420,13490,13510,13510,13480,4898
20230717,105800,8519740720,13510,13520,13520,13500,819
20230717,105700,8508674440,13510,13520,13520,13500,1091
20230717,105600,8493930920,13520,13520,13520,13510,3911
20230717,105500,8441057780,13520,13500,13520,13500,1257
20230717,105400,8424080940,13510,13500,13520,13490,4460
20230717,105300,8363878910,13500,13510,13510,13500,2250
20230717,105200,8333491360,13500,13510,13510,13500,1020
20230717,105100,8319716080,13510,13510,13510,13500,1336
20230717,105000,8301669850,13510,13510,13520,13500,856
20230717,104900,8290106910,13510,13510,13520,13510,1537
20230717,104800,8269331600,13520,13530,13530,13510,1019
20230717,104700,8255559170,13510,13510,13520,13510,1824
20230717,104600,8230904510,13510,13510,13510,13500,2705
20230717,104500,8194380140,13510,13500,13510,13500,1174
20230717,104400,8178521560,13500,13510,13510,13500,2476
20230717,104300,8145094010,13510,13510,13520,13500,1471
20230717,104200,8125220730,13510,13510,13520,13510,860
20230717,104100,8113602030,13510,13520,13520,13510,564
20230717,104000,8105980090,13520,13500,13520,13500,851
20230717,103900,8094482920,13510,13510,13510,13510,1406
20230717,103800,8075487860,13520,13530,13530,13520,724
20230717,103700,8065694810,13530,13520,13530,13510,6621
20230717,103600,7976188590,13520,13500,13520,13500,1673
20230717,103500,7953599460,13500,13510,13510,13500,1341
20230717,103400,7935493300,13520,13500,13520,13490,2487
20230717,103300,7901917840,13510,13510,13510,13500,7547
20230717,103200,7800020720,13520,13510,13520,13510,1475
20230717,103100,7780091380,13510,13520,13530,13510,1226
20230717,103000,7763516790,13530,13520,13530,13520,1361
20230717,102900,7745112900,13520,13530,13530,13520,343
20230717,102800,7740474840,13520,13530,13530,13520,1033
20230717,102700,7726505230,13530,13550,13550,13530,792
20230717,102600,7715780930,13540,13520,13550,13510,6025
20230717,102500,7634290350,13520,13530,13530,13520,620
20230717,102400,7625907730,13530,13510,13530,13510,567
20230717,102300,7618241560,13510,13520,13530,13510,3656
20230717,102200,7568833700,13530,13520,13530,13520,651
20230717,102100,7560030500,13520,13510,13530,13510,2711
20230717,102000,7523377740,13520,13510,13520,13510,2689
20230717,101900,7487029470,13510,13510,13510,13460,4534
20230717,101800,7425887970,13510,13460,13510,13460,3002
20230717,101700,7385444570,13460,13470,13470,13450,9749
20230717,101600,7254235450,13470,13530,13530,13460,22507
20230717,101500,6950430970,13530,13520,13530,13520,1072
20230717,101400,6935935990,13530,13520,13530,13520,1152
20230717,101300,6920356570,13530,13520,13530,13520,1027
20230717,101200,6906470420,13530,13520,13530,13520,704
20230717,101100,6896951470,13530,13520,13530,13520,431
20230717,101000,6891124280,13520,13530,13530,13520,2629
20230717,100900,6855573940,13530,13540,13550,13520,2405
20230717,100800,6823032670,13550,13550,13550,13540,1511
20230717,100700,6802566660,13550,13540,13550,13520,3811
20230717,100600,6750994400,13550,13560,13560,13540,4848
20230717,100500,6685274520,13560,13570,13570,13560,949
20230717,100400,6672401970,13570,13570,13600,13560,1856
20230717,100300,6647202880,13570,13570,13620,13530,12973
20230717,100200,6471321170,13550,13550,13560,13540,2415
20230717,100100,6438597470,13560,13560,13570,13550,631
20230717,100000,6430040580,13560,13590,13590,13560,3661
20230717,095900,6380334000,13580,13620,13620,13580,3192
20230717,095800,6336931990,13620,13600,13620,13590,1450
20230717,095700,6317214130,13600,13590,13600,13590,907
20230717,095600,6304885840,13590,13630,13640,13580,4939
20230717,095500,6237590050,13620,13600,13620,13600,4002
20230717,095400,6183100380,13600,13580,13610,13580,4122
20230717,095300,6127068330,13580,13560,13590,13560,2420
20230717,095200,6094206230,13570,13540,13570,13540,3299
20230717,095100,6049485680,13540,13550,13550,13540,694
20230717,095000,6040088600,13550,13520,13550,13520,3876
20230717,094900,5987644390,13520,13520,13530,13520,5693
20230717,094800,5910673230,13510,13510,13520,13500,2120
20230717,094700,5882026520,13510,13500,13510,13500,2292
20230717,094600,5851064770,13510,13510,13510,13500,1800
20230717,094500,5826753790,13510,13520,13520,13500,9026
20230717,094400,5704778450,13520,13530,13560,13520,4828
20230717,094300,5639435600,13530,13570,13570,13520,3372
20230717,094200,5593754710,13570,13570,13570,13560,1153
20230717,094100,5578109120,13570,13580,13580,13560,1597
20230717,094000,5556442650,13580,13510,13580,13510,11846
20230717,093900,5395960650,13510,13550,13580,13510,5884
20230717,093800,5316288350,13560,13570,13570,13540,2082
20230717,093700,5288081150,13580,13590,13600,13560,2084
20230717,093600,5259781180,13590,13530,13590,13530,4925
20230717,093500,5192949170,13530,13510,13540,13500,3573
20230717,093400,5144669260,13510,13540,13540,13510,2766
20230717,093300,5107274980,13510,13550,13560,13510,5403
20230717,093200,5034090250,13550,13510,13560,13510,6147
20230717,093100,4950876120,13520,13520,13530,13500,1840
20230717,093000,4926003440,13520,13510,13530,13490,6397
20230717,092900,4839552950,13500,13510,13510,13490,5963
20230717,092800,4759033650,13500,13510,13510,13500,3603
20230717,092700,4710372380,13500,13500,13510,13480,4237
20230717,092600,4653185700,13510,13490,13510,13490,3707
20230717,092500,4603127010,13490,13460,13490,13460,4439
20230717,092400,4543288970,13460,13450,13470,13440,4456
20230717,092300,4483341790,13450,13460,13460,13440,6955
20230717,092200,4389807050,13470,13440,13470,13440,2496
20230717,092100,4356219610,13440,13410,13440,13410,4340
20230717,092000,4297969270,13420,13420,13430,13410,4299
20230717,091900,4240293070,13420,13420,13430,13410,1857
20230717,091800,4215382290,13410,13450,13480,13400,13245
20230717,091700,4037624030,13450,13460,13480,13440,7477
20230717,091600,3937038620,13450,13460,13490,13450,6781
20230717,091500,3845735210,13460,13470,13490,13460,4398
20230717,091400,3786497890,13470,13480,13480,13450,11162
20230717,091300,3636215300,13480,13470,13490,13450,4189
20230717,091200,3579804010,13470,13460,13470,13440,5048
20230717,091100,3511869490,13450,13400,13450,13400,10129
20230717,091000,3375935790,13420,13390,13420,13380,7909
20230717,090900,3270000770,13390,13360,13390,13360,11067
20230717,090800,3122028650,13360,13370,13370,13340,9382
20230717,090700,2996674910,13370,13320,13400,13320,15800
20230717,090600,2785574620,13330,13410,13410,13320,31721
20230717,090500,2361780580,13420,13540,13540,13400,40897
20230717,090400,1810592300,13540,13600,13640,13530,14591
20230717,090300,1612725700,13600,13500,13600,13500,18811
20230717,090200,1358389830,13530,13570,13570,13500,26348
20230717,090100,1001914410,13570,13730,13730,13570,34155
20230717,090000,536990200,13730,13640,13730,13630,36968