KissMeData/045970/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191900,29329263270,10680,10680,10680,10680,23082
20230717,191800,29329263270,10680,10680,10680,10680,0
20230717,191700,29329263270,10680,10680,10680,10680,0
20230717,191600,29329263270,10680,10680,10680,10680,0
20230717,191500,29329263270,10680,10680,10680,10680,0
20230717,191400,29329263270,10680,10680,10680,10680,0
20230717,191300,29329263270,10680,10680,10680,10680,0
20230717,191200,29329263270,10680,10680,10680,10680,0
20230717,191100,29329263270,10680,10680,10680,10680,0
20230717,191000,29329263270,10680,10680,10680,10680,0
20230717,190900,29329263270,10680,10680,10680,10680,0
20230717,190800,29329263270,10680,10680,10680,10680,0
20230717,190700,29329263270,10680,10680,10680,10680,0
20230717,190600,29329263270,10680,10680,10680,10680,0
20230717,190500,29329263270,10680,10680,10680,10680,0
20230717,190400,29329263270,10680,10680,10680,10680,0
20230717,190300,29329263270,10680,10680,10680,10680,0
20230717,190200,29329263270,10680,10680,10680,10680,0
20230717,190100,29329263270,10680,10680,10680,10680,0
20230717,190000,29329263270,10680,10680,10680,10680,0
20230717,185900,29329263270,10680,10680,10680,10680,0
20230717,185800,29329263270,10680,10680,10680,10680,0
20230717,185700,29329263270,10680,10680,10680,10680,0
20230717,185600,29329263270,10680,10680,10680,10680,0
20230717,185500,29329263270,10680,10680,10680,10680,0
20230717,185400,29329263270,10680,10680,10680,10680,0
20230717,185300,29329263270,10680,10680,10680,10680,0
20230717,185200,29329263270,10680,10680,10680,10680,0
20230717,185100,29329263270,10680,10680,10680,10680,0
20230717,185000,29329263270,10680,10680,10680,10680,0
20230717,184900,29329263270,10680,10680,10680,10680,23082
20230717,184800,29329263270,10680,10680,10680,10680,0
20230717,184700,29329263270,10680,10680,10680,10680,0
20230717,184600,29329263270,10680,10680,10680,10680,0
20230717,184500,29329263270,10680,10680,10680,10680,0
20230717,184400,29329263270,10680,10680,10680,10680,0
20230717,184300,29329263270,10680,10680,10680,10680,0
20230717,184200,29329263270,10680,10680,10680,10680,0
20230717,184100,29329263270,10680,10680,10680,10680,0
20230717,184000,29329263270,10680,10680,10680,10680,0
20230717,183900,29329263270,10680,10680,10680,10680,0
20230717,183800,29329263270,10680,10680,10680,10680,0
20230717,183700,29329263270,10680,10680,10680,10680,0
20230717,183600,29329263270,10680,10680,10680,10680,0
20230717,183500,29329263270,10680,10680,10680,10680,0
20230717,183400,29329263270,10680,10680,10680,10680,0
20230717,183300,29329263270,10680,10680,10680,10680,0
20230717,183200,29329263270,10680,10680,10680,10680,0
20230717,183100,29329263270,10680,10680,10680,10680,0
20230717,183000,29329263270,10680,10680,10680,10680,0
20230717,182900,29329263270,10680,10680,10680,10680,0
20230717,182800,29329263270,10680,10680,10680,10680,0
20230717,182700,29329263270,10680,10680,10680,10680,0
20230717,182600,29329263270,10680,10680,10680,10680,0
20230717,182500,29329263270,10680,10680,10680,10680,0
20230717,182400,29329263270,10680,10680,10680,10680,0
20230717,182300,29329263270,10680,10680,10680,10680,0
20230717,182200,29329263270,10680,10680,10680,10680,0
20230717,182100,29329263270,10680,10680,10680,10680,0
20230717,182000,29329263270,10680,10680,10680,10680,0
20230717,181900,29329263270,10680,10680,10680,10680,23082
20230717,181800,29329263270,10680,10680,10680,10680,0
20230717,181700,29329263270,10680,10680,10680,10680,0
20230717,181600,29329263270,10680,10680,10680,10680,0
20230717,181500,29329263270,10680,10680,10680,10680,0
20230717,181400,29329263270,10680,10680,10680,10680,0
20230717,181300,29329263270,10680,10680,10680,10680,0
20230717,181200,29329263270,10680,10680,10680,10680,0
20230717,181100,29329263270,10680,10680,10680,10680,0
20230717,181000,29329263270,10680,10680,10680,10680,0
20230717,180900,29329263270,10680,10680,10680,10680,0
20230717,180800,29329263270,10680,10680,10680,10680,0
20230717,180700,29329263270,10680,10680,10680,10680,0
20230717,180600,29329263270,10680,10680,10680,10680,0
20230717,180500,29329263270,10680,10680,10680,10680,0
20230717,180400,29329263270,10680,10680,10680,10680,0
20230717,180300,29329263270,10680,10680,10680,10680,0
20230717,180200,29329263270,10680,10680,10680,10680,0
20230717,180100,29329263270,10680,10680,10680,10680,0
20230717,180000,29329263270,10680,10680,10680,10680,0
20230717,175900,29329263270,10680,10680,10680,10680,0
20230717,175800,29329263270,10680,10680,10680,10680,0
20230717,175700,29329263270,10680,10680,10680,10680,0
20230717,175600,29329263270,10680,10680,10680,10680,0
20230717,175500,29329263270,10680,10680,10680,10680,0
20230717,175400,29329263270,10680,10680,10680,10680,0
20230717,175300,29329263270,10680,10680,10680,10680,0
20230717,175200,29329263270,10680,10680,10680,10680,0
20230717,175100,29329263270,10680,10680,10680,10680,0
20230717,175000,29329263270,10680,10680,10680,10680,0
20230717,174900,29329263270,10680,10680,10680,10680,23082
20230717,174800,29329263270,10680,10680,10680,10680,0
20230717,174700,29329263270,10680,10680,10680,10680,0
20230717,174600,29329263270,10680,10680,10680,10680,0
20230717,174500,29329263270,10680,10680,10680,10680,0
20230717,174400,29329263270,10680,10680,10680,10680,0
20230717,174300,29329263270,10680,10680,10680,10680,0
20230717,174200,29329263270,10680,10680,10680,10680,0
20230717,174100,29329263270,10680,10680,10680,10680,0
20230717,174000,29329263270,10680,10680,10680,10680,0
20230717,173900,29329263270,10680,10680,10680,10680,0
20230717,173800,29329263270,10680,10680,10680,10680,0
20230717,173700,29329263270,10680,10680,10680,10680,0
20230717,173600,29329263270,10680,10680,10680,10680,0
20230717,173500,29329263270,10680,10680,10680,10680,0
20230717,173400,29329263270,10680,10680,10680,10680,0
20230717,173300,29329263270,10680,10680,10680,10680,0
20230717,173200,29329263270,10680,10680,10680,10680,0
20230717,173100,29329263270,10680,10680,10680,10680,0
20230717,173000,29329263270,10680,10680,10680,10680,0
20230717,172900,29329263270,10680,10680,10680,10680,0
20230717,172800,29329263270,10680,10680,10680,10680,0
20230717,172700,29329263270,10680,10680,10680,10680,0
20230717,172600,29329263270,10680,10680,10680,10680,0
20230717,172500,29329263270,10680,10680,10680,10680,0
20230717,172400,29329263270,10680,10680,10680,10680,0
20230717,172300,29329263270,10680,10680,10680,10680,0
20230717,172200,29329263270,10680,10680,10680,10680,0
20230717,172100,29329263270,10680,10680,10680,10680,0
20230717,172000,29329263270,10680,10680,10680,10680,0
20230717,171900,29329263270,10680,10680,10680,10680,23082
20230717,171800,29329263270,10680,10680,10680,10680,0
20230717,171700,29329263270,10680,10680,10680,10680,0
20230717,171600,29329263270,10680,10680,10680,10680,0
20230717,171500,29329263270,10680,10680,10680,10680,0
20230717,171400,29329263270,10680,10680,10680,10680,0
20230717,171300,29329263270,10680,10680,10680,10680,0
20230717,171200,29329263270,10680,10680,10680,10680,0
20230717,171100,29329263270,10680,10680,10680,10680,0
20230717,171000,29329263270,10680,10680,10680,10680,0
20230717,170900,29329263270,10680,10680,10680,10680,0
20230717,170800,29329263270,10680,10680,10680,10680,0
20230717,170700,29329263270,10680,10680,10680,10680,0
20230717,170600,29329263270,10680,10680,10680,10680,0
20230717,170500,29329263270,10680,10680,10680,10680,0
20230717,170400,29329263270,10680,10680,10680,10680,0
20230717,170300,29329263270,10680,10680,10680,10680,0
20230717,170200,29329263270,10680,10680,10680,10680,0
20230717,170100,29329263270,10680,10680,10680,10680,0
20230717,170000,29329263270,10680,10680,10680,10680,0
20230717,165900,29329263270,10680,10680,10680,10680,0
20230717,165800,29329263270,10680,10680,10680,10680,0
20230717,165700,29329263270,10680,10680,10680,10680,0
20230717,165600,29329263270,10680,10680,10680,10680,0
20230717,165500,29329263270,10680,10680,10680,10680,0
20230717,165400,29329263270,10680,10680,10680,10680,0
20230717,165300,29329263270,10680,10680,10680,10680,0
20230717,165200,29329263270,10680,10680,10680,10680,0
20230717,165100,29329263270,10680,10680,10680,10680,0
20230717,165000,29329263270,10680,10680,10680,10680,0
20230717,164900,29329263270,10680,10680,10680,10680,23082
20230717,164800,29329263270,10680,10680,10680,10680,0
20230717,164700,29329263270,10680,10680,10680,10680,0
20230717,164600,29329263270,10680,10680,10680,10680,0
20230717,164500,29329263270,10680,10680,10680,10680,0
20230717,164400,29329263270,10680,10680,10680,10680,0
20230717,164300,29329263270,10680,10680,10680,10680,0
20230717,164200,29329263270,10680,10680,10680,10680,0
20230717,164100,29329263270,10680,10680,10680,10680,0
20230717,164000,29329263270,10680,10680,10680,10680,0
20230717,163900,29329263270,10680,10680,10680,10680,0
20230717,163800,29329263270,10680,10680,10680,10680,0
20230717,163700,29329263270,10680,10680,10680,10680,0
20230717,163600,29329263270,10680,10680,10680,10680,0
20230717,163500,29329263270,10680,10680,10680,10680,0
20230717,163400,29329263270,10680,10680,10680,10680,0
20230717,163300,29329263270,10680,10680,10680,10680,0
20230717,163200,29329263270,10680,10680,10680,10680,0
20230717,163100,29329263270,10680,10680,10680,10680,0
20230717,163000,29329263270,10680,10680,10680,10680,0
20230717,162900,29329263270,10680,10680,10680,10680,0
20230717,162800,29329263270,10680,10680,10680,10680,0
20230717,162700,29329263270,10680,10680,10680,10680,0
20230717,162600,29329263270,10680,10680,10680,10680,0
20230717,162500,29329263270,10680,10680,10680,10680,0
20230717,162400,29329263270,10680,10680,10680,10680,0
20230717,162300,29329263270,10680,10680,10680,10680,0
20230717,162200,29329263270,10680,10680,10680,10680,0
20230717,162100,29329263270,10680,10680,10680,10680,0
20230717,162000,29329263270,10680,10680,10680,10680,0
20230717,161900,29329263270,10680,10680,10680,10680,23082
20230717,161800,29329263270,10680,10680,10680,10680,0
20230717,161700,29329263270,10680,10680,10680,10680,0
20230717,161600,29329263270,10680,10680,10680,10680,0
20230717,161500,29329263270,10680,10680,10680,10680,0
20230717,161400,29329263270,10680,10680,10680,10680,0
20230717,161300,29329263270,10680,10680,10680,10680,0
20230717,161200,29329263270,10680,10680,10680,10680,0
20230717,161100,29329263270,10680,10680,10680,10680,0
20230717,161000,29329263270,10680,10680,10680,10680,0
20230717,160900,29329263270,10680,10680,10680,10680,0
20230717,160800,29329263270,10680,10680,10680,10680,0
20230717,160700,29329263270,10680,10680,10680,10680,0
20230717,160600,29329263270,10680,10680,10680,10680,0
20230717,160500,29329263270,10680,10680,10680,10680,0
20230717,160400,29329263270,10680,10680,10680,10680,0
20230717,160300,29329263270,10680,10680,10680,10680,0
20230717,160200,29329263270,10680,10680,10680,10680,0
20230717,160100,29329263270,10680,10680,10680,10680,0
20230717,160000,29329263270,10680,10680,10680,10680,0
20230717,155900,29329263270,10680,10680,10680,10680,0
20230717,155800,29329263270,10680,10680,10680,10680,0
20230717,155700,29329263270,10680,10680,10680,10680,0
20230717,155600,29329263270,10680,10680,10680,10680,0
20230717,155500,29329263270,10680,10680,10680,10680,0
20230717,155400,29329263270,10680,10680,10680,10680,0
20230717,155300,29329263270,10680,10680,10680,10680,0
20230717,155200,29329263270,10680,10680,10680,10680,0
20230717,155100,29329263270,10680,10680,10680,10680,0
20230717,155000,29329263270,10680,10680,10680,10680,0
20230717,154900,29329263270,10680,10680,10680,10680,23082
20230717,154800,29329263270,10680,10680,10680,10680,0
20230717,154700,29329263270,10680,10680,10680,10680,0
20230717,154600,29329263270,10680,10680,10680,10680,0
20230717,154500,29329263270,10680,10680,10680,10680,0
20230717,154400,29329263270,10680,10680,10680,10680,0
20230717,154300,29329263270,10680,10680,10680,10680,0
20230717,154200,29329263270,10680,10680,10680,10680,0
20230717,154100,29329263270,10680,10680,10680,10680,0
20230717,154000,29329263270,10680,10680,10680,10680,0
20230717,153900,29329263270,10680,10680,10680,10680,0
20230717,153800,29329263270,10680,10680,10680,10680,0
20230717,153700,29329263270,10680,10680,10680,10680,0
20230717,153600,29329263270,10680,10680,10680,10680,0
20230717,153500,29329263270,10680,10680,10680,10680,0
20230717,153400,29329263270,10680,10680,10680,10680,0
20230717,153300,29329263270,10680,10680,10680,10680,0
20230717,153200,29329263270,10680,10680,10680,10680,0
20230717,153100,29329263270,10680,10680,10680,10680,0
20230717,153000,29329263270,10680,10680,10680,10680,23082
20230717,152900,29082747510,10690,10690,10690,10690,0
20230717,152800,29082747510,10690,10690,10690,10690,0
20230717,152700,29082747510,10690,10690,10690,10690,0
20230717,152600,29082747510,10690,10690,10690,10690,0
20230717,152500,29082747510,10690,10690,10690,10690,0
20230717,152400,29082747510,10690,10690,10690,10690,0
20230717,152300,29082747510,10690,10690,10690,10690,0
20230717,152200,29082747510,10690,10690,10690,10690,0
20230717,152100,29082747510,10690,10690,10690,10690,0
20230717,152000,29082747510,10690,10690,10690,10690,0
20230717,151900,29082747510,10690,10670,10700,10660,2805
20230717,151800,29052776150,10670,10670,10680,10670,2144
20230717,151700,29029894950,10680,10670,10680,10670,806
20230717,151600,29021290040,10690,10700,10700,10660,1555
20230717,151500,29004692240,10700,10690,10700,10660,7284
20230717,151400,28926909030,10690,10680,10700,10680,6939
20230717,151300,28852706140,10680,10680,10690,10670,3438
20230717,151200,28815987990,10690,10680,10700,10680,1284
20230717,151100,28802270960,10690,10690,10700,10680,3733
20230717,151000,28762361320,10690,10690,10700,10670,6288
20230717,150900,28695124290,10690,10690,10690,10670,1236
20230717,150800,28681915950,10690,10660,10690,10660,1935
20230717,150700,28661254920,10670,10670,10690,10650,1696
20230717,150600,28643171190,10660,10660,10690,10650,1751
20230717,150500,28624488690,10660,10660,10680,10660,1943
20230717,150400,28603766100,10680,10660,10680,10660,396
20230717,150300,28599544380,10660,10650,10680,10650,2492
20230717,150200,28572993070,10650,10650,10670,10650,1450
20230717,150100,28557547770,10650,10650,10680,10640,3450
20230717,150000,28520750120,10650,10640,10660,10640,2052
20230717,145900,28498898340,10650,10650,10650,10640,1578
20230717,145800,28482092780,10670,10670,10670,10660,1100
20230717,145700,28470361400,10670,10670,10680,10660,180
20230717,145600,28468441760,10680,10670,10680,10650,1689
20230717,145500,28450438100,10670,10670,10670,10670,989
20230717,145400,28439885470,10670,10680,10690,10670,1522
20230717,145300,28423632950,10680,10680,10700,10680,1525
20230717,145200,28407323580,10680,10690,10690,10680,358
20230717,145100,28403498830,10690,10680,10690,10680,828
20230717,145000,28394653900,10690,10680,10700,10680,388
20230717,144900,28390507140,10690,10680,10690,10680,216
20230717,144800,28388199610,10690,10660,10690,10660,2280
20230717,144700,28363840950,10650,10660,10660,10650,695
20230717,144600,28356432440,10660,10650,10660,10650,1357
20230717,144500,28341979550,10650,10660,10660,10650,1465
20230717,144400,28326365280,10660,10660,10670,10660,1239
20230717,144300,28313147540,10660,10670,10680,10660,947
20230717,144200,28303044700,10670,10680,10690,10670,3508
20230717,144100,28265572060,10680,10670,10690,10660,1549
20230717,144000,28249019200,10670,10660,10670,10660,452
20230717,143900,28244198930,10660,10660,10680,10660,2354
20230717,143800,28219082200,10670,10650,10670,10650,1089
20230717,143700,28207473580,10660,10630,10660,10630,562
20230717,143600,28201489700,10630,10620,10630,10620,1152
20230717,143500,28189252660,10610,10610,10620,10610,1282
20230717,143400,28175650430,10600,10600,10610,10600,316
20230717,143300,28172299830,10600,10620,10620,10600,2903
20230717,143200,28141523560,10620,10620,10620,10610,296
20230717,143100,28138380540,10610,10610,10620,10600,217
20230717,143000,28136077310,10610,10600,10610,10600,1509
20230717,142900,28120081850,10600,10600,10600,10600,475
20230717,142800,28115046850,10600,10600,10610,10600,1348
20230717,142700,28100757350,10600,10610,10610,10600,5849
20230717,142600,28038748800,10610,10620,10620,10610,6313
20230717,142500,27971743850,10630,10640,10640,10630,688
20230717,142400,27964428610,10640,10630,10660,10630,1181
20230717,142300,27951868760,10630,10640,10640,10630,3349
20230717,142200,27916253970,10640,10640,10640,10640,40
20230717,142100,27915828370,10640,10640,10640,10640,3867
20230717,142000,27874683490,10640,10640,10660,10640,1533
20230717,141900,27858361480,10640,10650,10650,10640,810
20230717,141800,27849736980,10650,10640,10650,10640,417
20230717,141700,27845300070,10650,10640,10650,10630,5375
20230717,141600,27788079660,10640,10640,10640,10640,173
20230717,141500,27786238940,10640,10650,10660,10640,765
20230717,141400,27778091080,10660,10640,10660,10640,1203
20230717,141300,27765282820,10650,10650,10650,10640,177
20230717,141200,27763397960,10650,10650,10650,10650,172
20230717,141100,27761566160,10660,10640,10660,10640,198
20230717,141000,27759457550,10640,10640,10640,10640,538
20230717,140900,27753733230,10640,10660,10660,10640,1345
20230717,140800,27739416030,10660,10660,10680,10660,1111
20230717,140700,27727566000,10660,10630,10660,10630,1301
20230717,140600,27713716680,10630,10630,10630,10630,252
20230717,140500,27711037920,10630,10630,10640,10620,490
20230717,140400,27705830770,10630,10640,10640,10630,320
20230717,140300,27702428770,10650,10630,10650,10630,1491
20230717,140200,27686567750,10640,10650,10650,10640,1279
20230717,140100,27672947830,10650,10660,10660,10650,321
20230717,140000,27669525980,10670,10670,10680,10660,471
20230717,135900,27664504490,10680,10690,10690,10660,981
20230717,135800,27654031190,10690,10680,10700,10680,792
20230717,135700,27645563750,10680,10670,10680,10670,255
20230717,135600,27642842350,10650,10650,10660,10650,149
20230717,135500,27641255490,10650,10620,10650,10610,1169
20230717,135400,27628833630,10610,10660,10660,10610,6877
20230717,135300,27555757170,10660,10680,10680,10660,5898
20230717,135200,27492871430,10680,10700,10700,10670,1175
20230717,135100,27480320580,10700,10700,10710,10690,1067
20230717,135000,27468904410,10690,10720,10720,10690,1661
20230717,134900,27451135510,10710,10730,10730,10710,1213
20230717,134800,27438140080,10730,10730,10730,10730,27
20230717,134700,27437850370,10720,10740,10740,10720,885
20230717,134600,27428353790,10730,10740,10740,10730,129
20230717,134500,27426969450,10740,10750,10750,10730,1562
20230717,134400,27410182620,10750,10760,10770,10750,3186
20230717,134300,27375922420,10760,10750,10760,10750,471
20230717,134200,27370856020,10750,10760,10760,10750,1074
20230717,134100,27359299890,10760,10750,10770,10750,3886
20230717,134000,27317491750,10750,10740,10760,10740,5371
20230717,133900,27259760030,10730,10690,10730,10690,6025
20230717,133800,27195211030,10650,10700,10700,10640,5470
20230717,133700,27136822880,10700,10700,10700,10690,349
20230717,133600,27133091430,10700,10700,10700,10700,527
20230717,133500,27127452530,10690,10700,10700,10690,589
20230717,133400,27121151230,10700,10700,10700,10690,829
20230717,133300,27112281430,10700,10700,10710,10700,2687
20230717,133200,27083520920,10700,10690,10710,10690,3526
20230717,133100,27045799320,10700,10700,10700,10690,976
20230717,133000,27035359650,10690,10690,10700,10690,1238
20230717,132900,27022120730,10700,10690,10710,10690,1959
20230717,132800,27001159570,10690,10690,10700,10680,4090
20230717,132700,26957423900,10690,10680,10690,10680,2230
20230717,132600,26933590690,10670,10660,10670,10660,1015
20230717,132500,26922760650,10660,10630,10660,10630,3135
20230717,132400,26889392760,10640,10630,10640,10630,2022
20230717,132300,26867882750,10630,10630,10640,10630,1714
20230717,132200,26849655590,10630,10620,10640,10620,2110
20230717,132100,26827219800,10620,10600,10620,10600,237
20230717,132000,26824704280,10600,10590,10600,10590,110
20230717,131900,26823539370,10590,10580,10600,10580,1258
20230717,131800,26810222520,10580,10600,10610,10570,11939
20230717,131700,26683859530,10600,10600,10600,10580,2063
20230717,131600,26662006990,10590,10570,10590,10570,2376
20230717,131500,26636859300,10570,10570,10580,10570,1408
20230717,131400,26621968020,10570,10580,10580,10570,3942
20230717,131300,26580263060,10580,10580,10590,10570,4125
20230717,131200,26536629060,10590,10590,10590,10580,6546
20230717,131100,26467360190,10600,10590,10600,10590,2641
20230717,131000,26439385870,10590,10610,10610,10590,14449
20230717,130900,26286170150,10610,10610,10610,10600,1271
20230717,130800,26272685480,10610,10610,10610,10600,343
20230717,130700,26269049420,10620,10610,10620,10600,1106
20230717,130600,26257320080,10610,10630,10630,10610,1474
20230717,130500,26241679620,10630,10610,10630,10610,1117
20230717,130400,26229820870,10630,10620,10630,10610,1996
20230717,130300,26208639570,10610,10630,10630,10610,1302
20230717,130200,26194816330,10630,10620,10630,10620,2059
20230717,130100,26172949440,10620,10630,10630,10620,566
20230717,130000,26166933160,10620,10630,10630,10620,923
20230717,125900,26157127700,10630,10630,10630,10620,839
20230717,125800,26148209530,10640,10630,10640,10630,516
20230717,125700,26142723850,10640,10620,10640,10620,3254
20230717,125600,26108135130,10620,10620,10640,10620,1055
20230717,125500,26096917760,10630,10630,10640,10610,2561
20230717,125400,26069708390,10640,10630,10640,10630,724
20230717,125300,26062008350,10630,10640,10640,10630,4076
20230717,125200,26018667530,10640,10640,10640,10630,1100
20230717,125100,26006972560,10640,10630,10640,10630,2949
20230717,125000,25975621430,10630,10620,10630,10610,2684
20230717,124900,25947116500,10620,10650,10650,10620,7530
20230717,124800,25867019600,10640,10670,10670,10640,8054
20230717,124700,25781164630,10680,10680,10700,10670,1409
20230717,124600,25766115580,10680,10700,10710,10680,1226
20230717,124500,25753011890,10720,10700,10720,10700,367
20230717,124400,25749083110,10710,10710,10710,10700,551
20230717,124300,25743186130,10710,10680,10710,10680,3510
20230717,124200,25705657540,10680,10690,10690,10670,3570
20230717,124100,25667537740,10690,10680,10690,10680,1171
20230717,124000,25655029660,10680,10700,10700,10680,4068
20230717,123900,25611549390,10700,10690,10700,10690,2382
20230717,123800,25586063270,10700,10700,10710,10700,2822
20230717,123700,25555867770,10690,10700,10710,10680,3698
20230717,123600,25516319510,10700,10710,10710,10700,1332
20230717,123500,25502056980,10710,10720,10720,10700,1173
20230717,123400,25489501040,10710,10700,10720,10700,2952
20230717,123300,25457885100,10700,10720,10720,10700,3458
20230717,123200,25420847320,10720,10750,10750,10720,3183
20230717,123100,25386673060,10750,10760,10760,10750,3189
20230717,123000,25352373000,10760,10760,10760,10730,5478
20230717,122900,25293500920,10750,10760,10760,10750,1320
20230717,122800,25279300000,10760,10780,10780,10750,2562
20230717,122700,25251737380,10780,10820,10830,10750,26944
20230717,122600,24960701320,10830,10820,10830,10800,4530
20230717,122500,24911703410,10820,10800,10820,10800,1932
20230717,122400,24890817300,10810,10780,10810,10780,1934
20230717,122300,24869947040,10780,10820,10830,10780,8883
20230717,122200,24773981400,10820,10810,10820,10800,9033
20230717,122100,24676318110,10810,10780,10810,10780,18763
20230717,122000,24473756000,10780,10770,10780,10760,8231
20230717,121900,24385092160,10760,10770,10770,10760,165
20230717,121800,24383316620,10770,10760,10770,10760,617
20230717,121700,24376672430,10760,10760,10760,10760,1352
20230717,121600,24362124910,10760,10770,10770,10760,1109
20230717,121500,24350182510,10770,10760,10770,10760,956
20230717,121400,24339893740,10750,10760,10770,10750,3465
20230717,121300,24302638780,10760,10760,10770,10760,2111
20230717,121200,24279922990,10760,10760,10780,10760,8159
20230717,121100,24192042380,10760,10750,10770,10740,2190
20230717,121000,24168476140,10750,10740,10750,10730,1988
20230717,120900,24147118990,10750,10750,10750,10740,1452
20230717,120800,24131516000,10750,10730,10750,10730,812
20230717,120700,24122790330,10730,10730,10730,10730,582
20230717,120600,24116545470,10730,10750,10750,10720,1838
20230717,120500,24096823490,10750,10750,10750,10740,713
20230717,120400,24089159240,10740,10720,10740,10720,1933
20230717,120300,24068416570,10720,10700,10720,10700,2930
20230717,120200,24037065410,10700,10730,10730,10700,221
20230717,120100,24034698550,10700,10720,10730,10700,2006
20230717,120000,24013206880,10720,10720,10730,10720,1007
20230717,115900,24002411230,10720,10710,10720,10700,1045
20230717,115800,23991217200,10710,10720,10720,10700,826
20230717,115700,23982369840,10710,10720,10720,10710,663
20230717,115600,23975268510,10720,10700,10720,10700,238
20230717,115500,23972717570,10700,10710,10710,10700,463
20230717,115400,23967759810,10700,10740,10740,10700,3733
20230717,115300,23927759020,10730,10730,10740,10730,548
20230717,115200,23921878050,10740,10740,10740,10740,212
20230717,115100,23919601170,10740,10730,10740,10730,356
20230717,115000,23915780830,10730,10750,10750,10730,947
20230717,114900,23905612600,10750,10750,10760,10750,234
20230717,114800,23903097090,10750,10760,10760,10730,18386
20230717,114700,23705551400,10760,10770,10770,10760,790
20230717,114600,23697043860,10770,10760,10780,10760,5356
20230717,114500,23639346200,10760,10750,10760,10750,1665
20230717,114400,23621438360,10750,10770,10770,10750,1083
20230717,114300,23609781000,10770,10770,10780,10770,445
20230717,114200,23604987940,10770,10760,10770,10760,338
20230717,114100,23601348180,10760,10780,10780,10760,945
20230717,114000,23591168690,10780,10740,10780,10740,2725
20230717,113900,23561817990,10740,10750,10750,10740,2912
20230717,113800,23530531390,10750,10750,10770,10740,2494
20230717,113700,23503717980,10750,10750,10790,10750,3852
20230717,113600,23462214780,10750,10780,10780,10740,5800
20230717,113500,23399728900,10770,10730,10780,10720,14009
20230717,113400,23249040070,10720,10700,10730,10700,2191
20230717,113300,23225559600,10700,10720,10720,10700,3144
20230717,113200,23191910450,10720,10710,10720,10710,3196
20230717,113100,23157654750,10710,10720,10720,10700,2604
20230717,113000,23129757500,10720,10720,10730,10710,1636
20230717,112900,23112218220,10720,10730,10730,10720,994
20230717,112800,23101561630,10730,10750,10750,10730,2429
20230717,112700,23075457760,10750,10730,10750,10720,4764
20230717,112600,23024281710,10720,10700,10730,10700,2385
20230717,112500,22998728900,10690,10680,10690,10680,1152
20230717,112400,22986418040,10680,10690,10700,10670,6583
20230717,112300,22916096280,10690,10680,10700,10680,6645
20230717,112200,22845055890,10670,10690,10710,10670,7970
20230717,112100,22759850890,10690,10650,10690,10650,2100
20230717,112000,22737445670,10650,10630,10650,10630,857
20230717,111900,22728328550,10640,10650,10660,10630,2994
20230717,111800,22696464730,10650,10650,10660,10640,443
20230717,111700,22691745950,10640,10640,10650,10640,1885
20230717,111600,22671673910,10640,10640,10640,10630,951
20230717,111500,22661560630,10650,10640,10650,10630,2252
20230717,111400,22637595230,10640,10650,10690,10640,17822
20230717,111300,22447168670,10660,10630,10660,10620,1469
20230717,111200,22431539040,10640,10620,10640,10620,661
20230717,111100,22424512250,10620,10630,10640,10620,799
20230717,111000,22416022230,10630,10620,10640,10620,2192
20230717,110900,22392729280,10630,10620,10630,10620,1021
20230717,110800,22381882070,10630,10640,10640,10630,920
20230717,110700,22372099880,10630,10620,10630,10620,380
20230717,110600,22368062000,10620,10620,10620,10610,1164
20230717,110500,22355705180,10620,10610,10620,10610,1034
20230717,110400,22344729410,10630,10620,10630,10610,1887
20230717,110300,22324692790,10630,10590,10640,10590,7416
20230717,110200,22246028660,10580,10570,10600,10570,2543
20230717,110100,22219104520,10580,10560,10580,10550,1431
20230717,110000,22203995180,10550,10530,10560,10520,13439
20230717,105900,22062432290,10530,10530,10540,10510,8535
20230717,105800,21972608270,10530,10530,10550,10530,3000
20230717,105700,21941008680,10530,10560,10570,10530,5855
20230717,105600,21879273700,10560,10570,10580,10560,4023
20230717,105500,21836783380,10570,10560,10570,10550,1896
20230717,105400,21816758690,10570,10580,10600,10540,13783
20230717,105300,21671189560,10570,10570,10580,10540,9885
20230717,105200,21566848180,10570,10600,10600,10570,17613
20230717,105100,21380250070,10600,10610,10610,10600,5385
20230717,105000,21323158260,10610,10620,10620,10600,22335
20230717,104900,21086156880,10620,10640,10640,10620,5994
20230717,104800,21022433780,10640,10640,10650,10640,5656
20230717,104700,20962247440,10640,10650,10660,10640,19089
20230717,104600,20758963830,10650,10660,10670,10650,2116
20230717,104500,20736407740,10670,10660,10670,10660,2072
20230717,104400,20714319010,10660,10660,10670,10660,5380
20230717,104300,20656966780,10660,10670,10670,10660,2606
20230717,104200,20629167840,10670,10680,10680,10670,1445
20230717,104100,20613745020,10680,10680,10690,10670,7881
20230717,104000,20529607480,10690,10690,10690,10680,2020
20230717,103900,20508015140,10690,10700,10700,10680,2792
20230717,103800,20478171260,10700,10720,10730,10700,4144
20230717,103700,20433785910,10720,10730,10740,10720,2191
20230717,103600,20410278030,10730,10740,10750,10730,2244
20230717,103500,20386192290,10740,10740,10750,10740,562
20230717,103400,20380153990,10740,10740,10750,10740,2078
20230717,103300,20357828180,10750,10760,10760,10740,2894
20230717,103200,20326727980,10750,10760,10770,10740,4018
20230717,103100,20283516650,10760,10760,10770,10760,2805
20230717,103000,20253333700,10760,10750,10770,10750,6588
20230717,102900,20182445020,10760,10760,10760,10750,2323
20230717,102800,20157455030,10760,10730,10760,10730,11040
20230717,102700,20038788400,10720,10710,10730,10710,1045
20230717,102600,20027586960,10720,10710,10730,10710,958
20230717,102500,20017321170,10720,10720,10730,10710,582
20230717,102400,20011083770,10720,10720,10730,10720,887
20230717,102300,20001575120,10720,10720,10730,10710,2574
20230717,102200,19973982510,10720,10720,10730,10720,2097
20230717,102100,19951485780,10730,10730,10730,10720,6690
20230717,102000,19879747970,10730,10720,10730,10720,2274
20230717,101900,19855364670,10730,10680,10730,10680,2080
20230717,101800,19833085460,10680,10680,10690,10680,3817
20230717,101700,19792305560,10680,10680,10690,10680,1753
20230717,101600,19773580320,10680,10680,10690,10680,982
20230717,101500,19763090680,10680,10700,10700,10680,2231
20230717,101400,19739258920,10680,10680,10690,10680,3769
20230717,101300,19698976060,10690,10700,10700,10680,2299
20230717,101200,19674422670,10690,10690,10700,10680,4619
20230717,101100,19625063960,10680,10710,10710,10680,3093
20230717,101000,19591973190,10710,10670,10710,10670,4479
20230717,100900,19544107240,10680,10690,10700,10680,4675
20230717,100800,19494162610,10690,10700,10700,10680,10295
20230717,100700,19384124400,10720,10700,10730,10690,5193
20230717,100600,19328522180,10690,10730,10730,10690,8716
20230717,100500,19235198310,10730,10760,10760,10720,3867
20230717,100400,19193710280,10730,10780,10780,10730,5541
20230717,100300,19134078020,10780,10730,10790,10730,8590
20230717,100200,19041584890,10730,10690,10730,10670,18213
20230717,100100,18846856740,10690,10710,10720,10670,53638
20230717,100000,18272931600,10700,10700,10730,10700,14943
20230717,095900,18112930210,10700,10760,10760,10700,40877
20230717,095800,17674821910,10760,10760,10760,10750,10274
20230717,095700,17564352300,10750,10770,10770,10750,9781
20230717,095600,17459165330,10770,10840,10840,10740,13179
20230717,095500,17316977880,10840,10770,10840,10770,10975
20230717,095400,17198480870,10770,10750,10770,10740,7181
20230717,095300,17121265590,10740,10770,10790,10730,17986
20230717,095200,16927930820,10790,10830,10840,10760,18570
20230717,095100,16727588890,10840,10900,10920,10810,56052
20230717,095000,16118098950,10900,10780,10900,10780,62544
20230717,094900,15439169150,10790,10760,10790,10750,14034
20230717,094800,15287951270,10750,10760,10770,10730,11371
20230717,094700,15165634450,10760,10790,10800,10740,13353
20230717,094600,15021951950,10800,10820,10840,10760,14249
20230717,094500,14867857410,10820,10730,10850,10720,25402
20230717,094400,14593847560,10740,10750,10770,10730,6775
20230717,094300,14521020400,10760,10760,10780,10740,11064
20230717,094200,14402000180,10760,10830,10850,10750,14570
20230717,094100,14244613640,10840,10810,10840,10800,8184
20230717,094000,14156042650,10820,10730,10820,10730,16886
20230717,093900,13973987800,10730,10820,10830,10700,51530
20230717,093800,13420042230,10830,10910,10920,10820,46495
20230717,093700,12915318150,10910,10960,10960,10870,55185
20230717,093600,12313163400,10970,10980,10990,10950,44182
20230717,093500,11828019220,10980,10970,10990,10940,49369
20230717,093400,11286516540,10970,10960,10990,10960,71196
20230717,093300,10504898270,10970,10950,10970,10920,56408
20230717,093200,9887534940,10940,10900,10950,10900,50763
20230717,093100,9333019630,10900,10850,10900,10840,77140
20230717,093000,8493610760,10850,10830,10850,10810,36684
20230717,092900,8096072450,10820,10790,10840,10790,84320
20230717,092800,7184596230,10790,10720,10790,10690,60618
20230717,092700,6532298570,10720,10760,10760,10700,21285
20230717,092600,6303764890,10760,10740,10760,10720,33200
20230717,092500,5946952990,10740,10690,10750,10680,59612
20230717,092400,5307374800,10670,10710,10730,10650,33283
20230717,092300,4951088610,10710,10670,10710,10670,24801
20230717,092200,4685953250,10690,10650,10720,10640,26196
20230717,092100,4406196230,10650,10750,10750,10640,28322
20230717,092000,4103402270,10740,10720,10750,10690,55735
20230717,091900,3505908710,10720,10690,10730,10680,45283
20230717,091800,3020813790,10690,10590,10700,10590,69427
20230717,091700,2280418340,10580,10450,10590,10450,50898
20230717,091600,1745262970,10450,10450,10450,10430,4049
20230717,091500,1702961690,10460,10460,10470,10430,7546
20230717,091400,1624052800,10460,10460,10470,10450,5485
20230717,091300,1566694080,10460,10440,10460,10430,3387
20230717,091200,1531324840,10450,10470,10470,10380,10465
20230717,091100,1422128670,10460,10370,10470,10360,35223
20230717,091000,1055369570,10370,10350,10370,10350,4430
20230717,090900,1009481060,10350,10350,10360,10340,7128
20230717,090800,935700300,10340,10360,10360,10320,1949
20230717,090700,915542700,10360,10330,10370,10310,18888
20230717,090600,720482810,10330,10340,10350,10320,3147
20230717,090500,687956990,10350,10370,10370,10340,4768
20230717,090400,638607610,10370,10360,10370,10330,5117
20230717,090300,585572800,10360,10350,10370,10320,7396
20230717,090200,508961510,10370,10340,10380,10320,10683
20230717,090100,398354980,10340,10360,10420,10340,14187
20230717,090000,251060740,10360,10310,10430,10310,23899