KissMeData/298830/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,203800,13055388840,10490,10490,10490,10490,16986
20230717,203700,13055388840,10490,10490,10490,10490,0
20230717,203600,13055388840,10490,10490,10490,10490,0
20230717,203500,13055388840,10490,10490,10490,10490,0
20230717,203400,13055388840,10490,10490,10490,10490,0
20230717,203300,13055388840,10490,10490,10490,10490,0
20230717,203200,13055388840,10490,10490,10490,10490,0
20230717,203100,13055388840,10490,10490,10490,10490,0
20230717,203000,13055388840,10490,10490,10490,10490,0
20230717,202900,13055388840,10490,10490,10490,10490,0
20230717,202800,13055388840,10490,10490,10490,10490,0
20230717,202700,13055388840,10490,10490,10490,10490,0
20230717,202600,13055388840,10490,10490,10490,10490,0
20230717,202500,13055388840,10490,10490,10490,10490,0
20230717,202400,13055388840,10490,10490,10490,10490,0
20230717,202300,13055388840,10490,10490,10490,10490,0
20230717,202200,13055388840,10490,10490,10490,10490,0
20230717,202100,13055388840,10490,10490,10490,10490,0
20230717,202000,13055388840,10490,10490,10490,10490,0
20230717,201900,13055388840,10490,10490,10490,10490,0
20230717,201800,13055388840,10490,10490,10490,10490,0
20230717,201700,13055388840,10490,10490,10490,10490,0
20230717,201600,13055388840,10490,10490,10490,10490,0
20230717,201500,13055388840,10490,10490,10490,10490,0
20230717,201400,13055388840,10490,10490,10490,10490,0
20230717,201300,13055388840,10490,10490,10490,10490,0
20230717,201200,13055388840,10490,10490,10490,10490,0
20230717,201100,13055388840,10490,10490,10490,10490,0
20230717,201000,13055388840,10490,10490,10490,10490,0
20230717,200900,13055388840,10490,10490,10490,10490,0
20230717,200800,13055388840,10490,10490,10490,10490,16986
20230717,200700,13055388840,10490,10490,10490,10490,0
20230717,200600,13055388840,10490,10490,10490,10490,0
20230717,200500,13055388840,10490,10490,10490,10490,0
20230717,200400,13055388840,10490,10490,10490,10490,0
20230717,200300,13055388840,10490,10490,10490,10490,0
20230717,200200,13055388840,10490,10490,10490,10490,0
20230717,200100,13055388840,10490,10490,10490,10490,0
20230717,200000,13055388840,10490,10490,10490,10490,0
20230717,195900,13055388840,10490,10490,10490,10490,0
20230717,195800,13055388840,10490,10490,10490,10490,0
20230717,195700,13055388840,10490,10490,10490,10490,0
20230717,195600,13055388840,10490,10490,10490,10490,0
20230717,195500,13055388840,10490,10490,10490,10490,0
20230717,195400,13055388840,10490,10490,10490,10490,0
20230717,195300,13055388840,10490,10490,10490,10490,0
20230717,195200,13055388840,10490,10490,10490,10490,0
20230717,195100,13055388840,10490,10490,10490,10490,0
20230717,195000,13055388840,10490,10490,10490,10490,0
20230717,194900,13055388840,10490,10490,10490,10490,0
20230717,194800,13055388840,10490,10490,10490,10490,0
20230717,194700,13055388840,10490,10490,10490,10490,0
20230717,194600,13055388840,10490,10490,10490,10490,0
20230717,194500,13055388840,10490,10490,10490,10490,0
20230717,194400,13055388840,10490,10490,10490,10490,0
20230717,194300,13055388840,10490,10490,10490,10490,0
20230717,194200,13055388840,10490,10490,10490,10490,0
20230717,194100,13055388840,10490,10490,10490,10490,0
20230717,194000,13055388840,10490,10490,10490,10490,0
20230717,193900,13055388840,10490,10490,10490,10490,0
20230717,193800,13055388840,10490,10490,10490,10490,16986
20230717,193700,13055388840,10490,10490,10490,10490,0
20230717,193600,13055388840,10490,10490,10490,10490,0
20230717,193500,13055388840,10490,10490,10490,10490,0
20230717,193400,13055388840,10490,10490,10490,10490,0
20230717,193300,13055388840,10490,10490,10490,10490,0
20230717,193200,13055388840,10490,10490,10490,10490,0
20230717,193100,13055388840,10490,10490,10490,10490,0
20230717,193000,13055388840,10490,10490,10490,10490,0
20230717,192900,13055388840,10490,10490,10490,10490,0
20230717,192800,13055388840,10490,10490,10490,10490,0
20230717,192700,13055388840,10490,10490,10490,10490,0
20230717,192600,13055388840,10490,10490,10490,10490,0
20230717,192500,13055388840,10490,10490,10490,10490,0
20230717,192400,13055388840,10490,10490,10490,10490,0
20230717,192300,13055388840,10490,10490,10490,10490,0
20230717,192200,13055388840,10490,10490,10490,10490,0
20230717,192100,13055388840,10490,10490,10490,10490,0
20230717,192000,13055388840,10490,10490,10490,10490,0
20230717,191900,13055388840,10490,10490,10490,10490,0
20230717,191800,13055388840,10490,10490,10490,10490,0
20230717,191700,13055388840,10490,10490,10490,10490,0
20230717,191600,13055388840,10490,10490,10490,10490,0
20230717,191500,13055388840,10490,10490,10490,10490,0
20230717,191400,13055388840,10490,10490,10490,10490,0
20230717,191300,13055388840,10490,10490,10490,10490,0
20230717,191200,13055388840,10490,10490,10490,10490,0
20230717,191100,13055388840,10490,10490,10490,10490,0
20230717,191000,13055388840,10490,10490,10490,10490,0
20230717,190900,13055388840,10490,10490,10490,10490,0
20230717,190800,13055388840,10490,10490,10490,10490,16986
20230717,190700,13055388840,10490,10490,10490,10490,0
20230717,190600,13055388840,10490,10490,10490,10490,0
20230717,190500,13055388840,10490,10490,10490,10490,0
20230717,190400,13055388840,10490,10490,10490,10490,0
20230717,190300,13055388840,10490,10490,10490,10490,0
20230717,190200,13055388840,10490,10490,10490,10490,0
20230717,190100,13055388840,10490,10490,10490,10490,0
20230717,190000,13055388840,10490,10490,10490,10490,0
20230717,185900,13055388840,10490,10490,10490,10490,0
20230717,185800,13055388840,10490,10490,10490,10490,0
20230717,185700,13055388840,10490,10490,10490,10490,0
20230717,185600,13055388840,10490,10490,10490,10490,0
20230717,185500,13055388840,10490,10490,10490,10490,0
20230717,185400,13055388840,10490,10490,10490,10490,0
20230717,185300,13055388840,10490,10490,10490,10490,0
20230717,185200,13055388840,10490,10490,10490,10490,0
20230717,185100,13055388840,10490,10490,10490,10490,0
20230717,185000,13055388840,10490,10490,10490,10490,0
20230717,184900,13055388840,10490,10490,10490,10490,0
20230717,184800,13055388840,10490,10490,10490,10490,0
20230717,184700,13055388840,10490,10490,10490,10490,0
20230717,184600,13055388840,10490,10490,10490,10490,0
20230717,184500,13055388840,10490,10490,10490,10490,0
20230717,184400,13055388840,10490,10490,10490,10490,0
20230717,184300,13055388840,10490,10490,10490,10490,0
20230717,184200,13055388840,10490,10490,10490,10490,0
20230717,184100,13055388840,10490,10490,10490,10490,0
20230717,184000,13055388840,10490,10490,10490,10490,0
20230717,183900,13055388840,10490,10490,10490,10490,0
20230717,183800,13055388840,10490,10490,10490,10490,16986
20230717,183700,13055388840,10490,10490,10490,10490,0
20230717,183600,13055388840,10490,10490,10490,10490,0
20230717,183500,13055388840,10490,10490,10490,10490,0
20230717,183400,13055388840,10490,10490,10490,10490,0
20230717,183300,13055388840,10490,10490,10490,10490,0
20230717,183200,13055388840,10490,10490,10490,10490,0
20230717,183100,13055388840,10490,10490,10490,10490,0
20230717,183000,13055388840,10490,10490,10490,10490,0
20230717,182900,13055388840,10490,10490,10490,10490,0
20230717,182800,13055388840,10490,10490,10490,10490,0
20230717,182700,13055388840,10490,10490,10490,10490,0
20230717,182600,13055388840,10490,10490,10490,10490,0
20230717,182500,13055388840,10490,10490,10490,10490,0
20230717,182400,13055388840,10490,10490,10490,10490,0
20230717,182300,13055388840,10490,10490,10490,10490,0
20230717,182200,13055388840,10490,10490,10490,10490,0
20230717,182100,13055388840,10490,10490,10490,10490,0
20230717,182000,13055388840,10490,10490,10490,10490,0
20230717,181900,13055388840,10490,10490,10490,10490,0
20230717,181800,13055388840,10490,10490,10490,10490,0
20230717,181700,13055388840,10490,10490,10490,10490,0
20230717,181600,13055388840,10490,10490,10490,10490,0
20230717,181500,13055388840,10490,10490,10490,10490,0
20230717,181400,13055388840,10490,10490,10490,10490,0
20230717,181300,13055388840,10490,10490,10490,10490,0
20230717,181200,13055388840,10490,10490,10490,10490,0
20230717,181100,13055388840,10490,10490,10490,10490,0
20230717,181000,13055388840,10490,10490,10490,10490,0
20230717,180900,13055388840,10490,10490,10490,10490,0
20230717,180800,13055388840,10490,10490,10490,10490,16986
20230717,180700,13055388840,10490,10490,10490,10490,0
20230717,180600,13055388840,10490,10490,10490,10490,0
20230717,180500,13055388840,10490,10490,10490,10490,0
20230717,180400,13055388840,10490,10490,10490,10490,0
20230717,180300,13055388840,10490,10490,10490,10490,0
20230717,180200,13055388840,10490,10490,10490,10490,0
20230717,180100,13055388840,10490,10490,10490,10490,0
20230717,180000,13055388840,10490,10490,10490,10490,0
20230717,175900,13055388840,10490,10490,10490,10490,0
20230717,175800,13055388840,10490,10490,10490,10490,0
20230717,175700,13055388840,10490,10490,10490,10490,0
20230717,175600,13055388840,10490,10490,10490,10490,0
20230717,175500,13055388840,10490,10490,10490,10490,0
20230717,175400,13055388840,10490,10490,10490,10490,0
20230717,175300,13055388840,10490,10490,10490,10490,0
20230717,175200,13055388840,10490,10490,10490,10490,0
20230717,175100,13055388840,10490,10490,10490,10490,0
20230717,175000,13055388840,10490,10490,10490,10490,0
20230717,174900,13055388840,10490,10490,10490,10490,0
20230717,174800,13055388840,10490,10490,10490,10490,0
20230717,174700,13055388840,10490,10490,10490,10490,0
20230717,174600,13055388840,10490,10490,10490,10490,0
20230717,174500,13055388840,10490,10490,10490,10490,0
20230717,174400,13055388840,10490,10490,10490,10490,0
20230717,174300,13055388840,10490,10490,10490,10490,0
20230717,174200,13055388840,10490,10490,10490,10490,0
20230717,174100,13055388840,10490,10490,10490,10490,0
20230717,174000,13055388840,10490,10490,10490,10490,0
20230717,173900,13055388840,10490,10490,10490,10490,0
20230717,173800,13055388840,10490,10490,10490,10490,16986
20230717,173700,13055388840,10490,10490,10490,10490,0
20230717,173600,13055388840,10490,10490,10490,10490,0
20230717,173500,13055388840,10490,10490,10490,10490,0
20230717,173400,13055388840,10490,10490,10490,10490,0
20230717,173300,13055388840,10490,10490,10490,10490,0
20230717,173200,13055388840,10490,10490,10490,10490,0
20230717,173100,13055388840,10490,10490,10490,10490,0
20230717,173000,13055388840,10490,10490,10490,10490,0
20230717,172900,13055388840,10490,10490,10490,10490,0
20230717,172800,13055388840,10490,10490,10490,10490,0
20230717,172700,13055388840,10490,10490,10490,10490,0
20230717,172600,13055388840,10490,10490,10490,10490,0
20230717,172500,13055388840,10490,10490,10490,10490,0
20230717,172400,13055388840,10490,10490,10490,10490,0
20230717,172300,13055388840,10490,10490,10490,10490,0
20230717,172200,13055388840,10490,10490,10490,10490,0
20230717,172100,13055388840,10490,10490,10490,10490,0
20230717,172000,13055388840,10490,10490,10490,10490,0
20230717,171900,13055388840,10490,10490,10490,10490,0
20230717,171800,13055388840,10490,10490,10490,10490,0
20230717,171700,13055388840,10490,10490,10490,10490,0
20230717,171600,13055388840,10490,10490,10490,10490,0
20230717,171500,13055388840,10490,10490,10490,10490,0
20230717,171400,13055388840,10490,10490,10490,10490,0
20230717,171300,13055388840,10490,10490,10490,10490,0
20230717,171200,13055388840,10490,10490,10490,10490,0
20230717,171100,13055388840,10490,10490,10490,10490,0
20230717,171000,13055388840,10490,10490,10490,10490,0
20230717,170900,13055388840,10490,10490,10490,10490,0
20230717,170800,13055388840,10490,10490,10490,10490,16986
20230717,170700,13055388840,10490,10490,10490,10490,0
20230717,170600,13055388840,10490,10490,10490,10490,0
20230717,170500,13055388840,10490,10490,10490,10490,0
20230717,170400,13055388840,10490,10490,10490,10490,0
20230717,170300,13055388840,10490,10490,10490,10490,0
20230717,170200,13055388840,10490,10490,10490,10490,0
20230717,170100,13055388840,10490,10490,10490,10490,0
20230717,170000,13055388840,10490,10490,10490,10490,0
20230717,165900,13055388840,10490,10490,10490,10490,0
20230717,165800,13055388840,10490,10490,10490,10490,0
20230717,165700,13055388840,10490,10490,10490,10490,0
20230717,165600,13055388840,10490,10490,10490,10490,0
20230717,165500,13055388840,10490,10490,10490,10490,0
20230717,165400,13055388840,10490,10490,10490,10490,0
20230717,165300,13055388840,10490,10490,10490,10490,0
20230717,165200,13055388840,10490,10490,10490,10490,0
20230717,165100,13055388840,10490,10490,10490,10490,0
20230717,165000,13055388840,10490,10490,10490,10490,0
20230717,164900,13055388840,10490,10490,10490,10490,0
20230717,164800,13055388840,10490,10490,10490,10490,0
20230717,164700,13055388840,10490,10490,10490,10490,0
20230717,164600,13055388840,10490,10490,10490,10490,0
20230717,164500,13055388840,10490,10490,10490,10490,0
20230717,164400,13055388840,10490,10490,10490,10490,0
20230717,164300,13055388840,10490,10490,10490,10490,0
20230717,164200,13055388840,10490,10490,10490,10490,0
20230717,164100,13055388840,10490,10490,10490,10490,0
20230717,164000,13055388840,10490,10490,10490,10490,0
20230717,163900,13055388840,10490,10490,10490,10490,0
20230717,163800,13055388840,10490,10490,10490,10490,16986
20230717,163700,13055388840,10490,10490,10490,10490,0
20230717,163600,13055388840,10490,10490,10490,10490,0
20230717,163500,13055388840,10490,10490,10490,10490,0
20230717,163400,13055388840,10490,10490,10490,10490,0
20230717,163300,13055388840,10490,10490,10490,10490,0
20230717,163200,13055388840,10490,10490,10490,10490,0
20230717,163100,13055388840,10490,10490,10490,10490,0
20230717,163000,13055388840,10490,10490,10490,10490,0
20230717,162900,13055388840,10490,10490,10490,10490,0
20230717,162800,13055388840,10490,10490,10490,10490,0
20230717,162700,13055388840,10490,10490,10490,10490,0
20230717,162600,13055388840,10490,10490,10490,10490,0
20230717,162500,13055388840,10490,10490,10490,10490,0
20230717,162400,13055388840,10490,10490,10490,10490,0
20230717,162300,13055388840,10490,10490,10490,10490,0
20230717,162200,13055388840,10490,10490,10490,10490,0
20230717,162100,13055388840,10490,10490,10490,10490,0
20230717,162000,13055388840,10490,10490,10490,10490,0
20230717,161900,13055388840,10490,10490,10490,10490,0
20230717,161800,13055388840,10490,10490,10490,10490,0
20230717,161700,13055388840,10490,10490,10490,10490,0
20230717,161600,13055388840,10490,10490,10490,10490,0
20230717,161500,13055388840,10490,10490,10490,10490,0
20230717,161400,13055388840,10490,10490,10490,10490,0
20230717,161300,13055388840,10490,10490,10490,10490,0
20230717,161200,13055388840,10490,10490,10490,10490,0
20230717,161100,13055388840,10490,10490,10490,10490,0
20230717,161000,13055388840,10490,10490,10490,10490,0
20230717,160900,13055388840,10490,10490,10490,10490,0
20230717,160800,13055388840,10490,10490,10490,10490,16986
20230717,160700,13055388840,10490,10490,10490,10490,0
20230717,160600,13055388840,10490,10490,10490,10490,0
20230717,160500,13055388840,10490,10490,10490,10490,0
20230717,160400,13055388840,10490,10490,10490,10490,0
20230717,160300,13055388840,10490,10490,10490,10490,0
20230717,160200,13055388840,10490,10490,10490,10490,0
20230717,160100,13055388840,10490,10490,10490,10490,0
20230717,160000,13055388840,10490,10490,10490,10490,0
20230717,155900,13055388840,10490,10490,10490,10490,0
20230717,155800,13055388840,10490,10490,10490,10490,0
20230717,155700,13055388840,10490,10490,10490,10490,0
20230717,155600,13055388840,10490,10490,10490,10490,0
20230717,155500,13055388840,10490,10490,10490,10490,0
20230717,155400,13055388840,10490,10490,10490,10490,0
20230717,155300,13055388840,10490,10490,10490,10490,0
20230717,155200,13055388840,10490,10490,10490,10490,0
20230717,155100,13055388840,10490,10490,10490,10490,0
20230717,155000,13055388840,10490,10490,10490,10490,0
20230717,154900,13055388840,10490,10490,10490,10490,0
20230717,154800,13055388840,10490,10490,10490,10490,0
20230717,154700,13055388840,10490,10490,10490,10490,0
20230717,154600,13055388840,10490,10490,10490,10490,0
20230717,154500,13055388840,10490,10490,10490,10490,0
20230717,154400,13055388840,10490,10490,10490,10490,0
20230717,154300,13055388840,10490,10490,10490,10490,0
20230717,154200,13055388840,10490,10490,10490,10490,0
20230717,154100,13055388840,10490,10490,10490,10490,0
20230717,154000,13055388840,10490,10490,10490,10490,0
20230717,153900,13055388840,10490,10490,10490,10490,0
20230717,153800,13055388840,10490,10490,10490,10490,16986
20230717,153700,13055388840,10490,10490,10490,10490,0
20230717,153600,13055388840,10490,10490,10490,10490,0
20230717,153500,13055388840,10490,10490,10490,10490,0
20230717,153400,13055388840,10490,10490,10490,10490,0
20230717,153300,13055388840,10490,10490,10490,10490,0
20230717,153200,13055388840,10490,10490,10490,10490,0
20230717,153100,13055388840,10490,10490,10490,10490,0
20230717,153000,13055388840,10490,10490,10490,10490,16986
20230717,152900,12877205700,10500,10500,10500,10500,0
20230717,152800,12877205700,10500,10500,10500,10500,0
20230717,152700,12877205700,10500,10500,10500,10500,0
20230717,152600,12877205700,10500,10500,10500,10500,0
20230717,152500,12877205700,10500,10500,10500,10500,0
20230717,152400,12877205700,10500,10500,10500,10500,0
20230717,152300,12877205700,10500,10500,10500,10500,0
20230717,152200,12877205700,10500,10500,10500,10500,0
20230717,152100,12877205700,10500,10500,10500,10500,0
20230717,152000,12877205700,10500,10500,10500,10500,0
20230717,151900,12877205700,10500,10490,10500,10490,6542
20230717,151800,12808556160,10500,10480,10500,10480,3170
20230717,151700,12775308790,10480,10490,10490,10480,788
20230717,151600,12767045880,10490,10500,10500,10490,1445
20230717,151500,12751881230,10500,10500,10500,10490,292
20230717,151400,12748815270,10490,10530,10530,10490,3999
20230717,151300,12706831200,10510,10490,10530,10490,12150
20230717,151200,12579193380,10490,10490,10490,10480,460
20230717,151100,12574368130,10490,10490,10490,10480,925
20230717,151000,12564667880,10480,10490,10490,10480,1531
20230717,150900,12548622040,10490,10500,10500,10480,1199
20230717,150800,12536040930,10500,10480,10500,10480,1263
20230717,150700,12522792650,10490,10490,10490,10480,1828
20230717,150600,12503625670,10490,10480,10490,10480,309
20230717,150500,12500386190,10490,10460,10490,10460,3127
20230717,150400,12467630890,10470,10450,10470,10450,1048
20230717,150300,12456668480,10450,10460,10460,10450,768
20230717,150200,12448641310,10460,10460,10460,10460,564
20230717,150100,12442741870,10450,10460,10460,10450,824
20230717,150000,12434127660,10460,10460,10470,10450,1215
20230717,145900,12421429950,10460,10460,10470,10450,1254
20230717,145800,12408311260,10470,10460,10470,10460,239
20230717,145700,12405808940,10460,10460,10480,10460,563
20230717,145600,12399919500,10450,10470,10470,10450,1365
20230717,145500,12385640580,10470,10460,10470,10460,504
20230717,145400,12380366810,10460,10460,10470,10460,634
20230717,145300,12373733110,10470,10470,10470,10460,1772
20230717,145200,12355197630,10460,10470,10480,10460,1075
20230717,145100,12343951590,10470,10490,10500,10470,1447
20230717,145000,12328773680,10480,10490,10500,10470,2954
20230717,144900,12297810640,10490,10490,10520,10480,5361
20230717,144800,12241554470,10480,10530,10540,10480,8184
20230717,144700,12155574050,10540,10510,10540,10510,4812
20230717,144600,12104909000,10510,10500,10510,10490,4249
20230717,144500,12060283940,10490,10480,10500,10480,2762
20230717,144400,12031307480,10470,10470,10480,10460,648
20230717,144300,12024519830,10480,10470,10490,10460,2843
20230717,144200,11994738800,10470,10490,10490,10470,822
20230717,144100,11986124380,10490,10500,10500,10490,1933
20230717,144000,11965839440,10490,10500,10520,10460,3393
20230717,143900,11930218160,10500,10440,10500,10440,4394
20230717,143800,11884220980,10440,10430,10440,10430,752
20230717,143700,11876372530,10430,10440,10440,10430,714
20230717,143600,11868918580,10440,10440,10440,10430,869
20230717,143500,11859847490,10440,10450,10450,10430,797
20230717,143400,11851526700,10450,10440,10450,10430,624
20230717,143300,11845013790,10440,10440,10440,10430,220
20230717,143200,11842717990,10440,10440,10440,10430,249
20230717,143100,11840120370,10440,10420,10440,10420,767
20230717,143000,11832122950,10420,10410,10430,10410,559
20230717,142900,11826299330,10420,10420,10420,10410,245
20230717,142800,11823747630,10410,10420,10420,10410,1752
20230717,142700,11805493090,10420,10430,10440,10420,1513
20230717,142600,11789712540,10440,10450,10450,10440,991
20230717,142500,11779366470,10450,10450,10460,10420,2840
20230717,142400,11749689720,10450,10440,10460,10420,4077
20230717,142300,11707150370,10440,10440,10440,10430,926
20230717,142200,11697489280,10430,10420,10430,10420,1215
20230717,142100,11684816840,10420,10430,10430,10410,634
20230717,142000,11678211820,10430,10420,10430,10410,1102
20230717,141900,11666734870,10420,10410,10420,10400,1632
20230717,141800,11649746880,10420,10400,10420,10400,1814
20230717,141700,11630861100,10410,10410,10420,10400,1037
20230717,141600,11620068840,10400,10390,10410,10390,1360
20230717,141500,11605930330,10390,10380,10390,10380,389
20230717,141400,11601890350,10390,10370,10390,10370,88
20230717,141300,11600977200,10380,10380,10390,10370,635
20230717,141200,11594390810,10380,10380,10380,10380,256
20230717,141100,11591733530,10380,10380,10390,10380,259
20230717,141000,11589044960,10390,10370,10390,10370,280
20230717,140900,11586139590,10370,10360,10380,10360,1258
20230717,140800,11573095070,10350,10350,10360,10350,696
20230717,140700,11565887200,10360,10350,10370,10350,842
20230717,140600,11557168800,10360,10350,10360,10350,643
20230717,140500,11550512600,10360,10360,10360,10350,642
20230717,140400,11543862660,10350,10350,10360,10350,1239
20230717,140300,11531029060,10360,10350,10360,10350,163
20230717,140200,11529341980,10350,10360,10360,10350,901
20230717,140100,11520014580,10360,10350,10360,10350,346
20230717,140000,11516430540,10350,10350,10360,10340,556
20230717,135900,11510677190,10350,10350,10360,10340,595
20230717,135800,11504519650,10360,10350,10360,10350,816
20230717,135700,11496073570,10370,10350,10370,10340,994
20230717,135600,11485783760,10340,10350,10360,10340,1931
20230717,135500,11465789810,10360,10340,10360,10340,660
20230717,135400,11458959680,10340,10350,10350,10340,688
20230717,135300,11451843630,10340,10350,10360,10340,1524
20230717,135200,11436071280,10350,10350,10360,10340,543
20230717,135100,11430450020,10350,10330,10360,10330,531
20230717,135000,11424955310,10330,10330,10340,10330,946
20230717,134900,11415180080,10330,10340,10340,10330,744
20230717,134800,11407487540,10340,10330,10340,10330,730
20230717,134700,11399943490,10330,10340,10340,10330,867
20230717,134600,11390981270,10350,10350,10360,10340,1845
20230717,134500,11371899970,10350,10350,10360,10350,595
20230717,134400,11365741060,10360,10360,10360,10350,156
20230717,134300,11364126380,10350,10350,10370,10350,740
20230717,134200,11356464210,10360,10370,10370,10350,495
20230717,134100,11351338230,10370,10360,10370,10360,1454
20230717,134000,11336274330,10360,10360,10370,10360,268
20230717,133900,11333497160,10370,10370,10380,10370,491
20230717,133800,11328403650,10370,10360,10370,10360,546
20230717,133700,11322743540,10360,10360,10360,10350,501
20230717,133600,11317555390,10360,10350,10360,10350,841
20230717,133500,11308850130,10350,10350,10360,10350,491
20230717,133400,11303767660,10350,10340,10350,10340,1584
20230717,133300,11287378450,10350,10320,10360,10320,2300
20230717,133200,11263588930,10320,10320,10330,10320,611
20230717,133100,11257279720,10320,10330,10330,10320,790
20230717,133000,11249126750,10330,10340,10340,10320,404
20230717,132900,11244956570,10340,10330,10340,10320,4154
20230717,132800,11202065710,10330,10330,10330,10320,1528
20230717,132700,11186286760,10330,10340,10340,10320,1932
20230717,132600,11166331140,10330,10330,10340,10330,515
20230717,132500,11161011090,10330,10340,10340,10330,276
20230717,132400,11158159970,10330,10330,10340,10320,901
20230717,132300,11148853340,10330,10330,10330,10320,1109
20230717,132200,11137398640,10330,10320,10340,10320,1533
20230717,132100,11121563630,10320,10330,10330,10320,1372
20230717,132000,11107394510,10330,10330,10340,10330,798
20230717,131900,11099151040,10340,10330,10340,10330,698
20230717,131800,11091936660,10330,10330,10340,10330,3445
20230717,131700,11056349690,10330,10340,10340,10330,1228
20230717,131600,11043654990,10340,10350,10350,10340,1233
20230717,131500,11030904400,10350,10350,10350,10340,982
20230717,131400,11020741090,10350,10350,10360,10350,659
20230717,131300,11013920410,10360,10350,10360,10350,365
20230717,131200,11010142620,10350,10350,10360,10340,1040
20230717,131100,10999382320,10350,10340,10360,10340,414
20230717,131000,10995098670,10380,10350,10380,10340,953
20230717,130900,10985230340,10350,10360,10360,10350,1005
20230717,130800,10974826750,10360,10370,10370,10360,334
20230717,130700,10971365010,10370,10340,10370,10340,638
20230717,130600,10964759630,10340,10340,10350,10340,453
20230717,130500,10960074160,10350,10350,10350,10340,391
20230717,130400,10956027410,10350,10340,10350,10340,776
20230717,130300,10948001980,10340,10350,10360,10340,1782
20230717,130200,10929563640,10340,10360,10360,10340,1349
20230717,130100,10915611980,10350,10330,10360,10330,1088
20230717,130000,10904364820,10330,10340,10340,10330,684
20230717,125900,10897297750,10340,10340,10340,10330,443
20230717,125800,10892721250,10340,10330,10340,10330,200
20230717,125700,10890655140,10340,10340,10350,10330,491
20230717,125600,10885579040,10340,10340,10350,10330,355
20230717,125500,10881909230,10340,10320,10340,10320,1386
20230717,125400,10867602630,10320,10320,10330,10320,481
20230717,125300,10862637660,10320,10330,10330,10320,386
20230717,125200,10858653820,10330,10330,10340,10320,1737
20230717,125100,10840716910,10340,10340,10340,10330,1185
20230717,125000,10828468660,10340,10340,10350,10340,1751
20230717,124900,10810354250,10340,10360,10370,10340,7357
20230717,124800,10734213360,10370,10380,10380,10360,2707
20230717,124700,10706167400,10400,10370,10400,10370,858
20230717,124600,10697267910,10370,10370,10380,10370,1410
20230717,124500,10682644390,10380,10400,10400,10370,2316
20230717,124400,10658594810,10400,10400,10400,10370,3851
20230717,124300,10618611530,10400,10410,10420,10400,674
20230717,124200,10611597420,10410,10400,10420,10400,561
20230717,124100,10605761290,10400,10390,10400,10390,257
20230717,124000,10603090780,10390,10390,10400,10390,463
20230717,123900,10598280180,10390,10400,10400,10390,275
20230717,123800,10595422880,10400,10400,10410,10400,854
20230717,123700,10586541230,10400,10400,10410,10400,1239
20230717,123600,10573655490,10400,10400,10410,10400,1073
20230717,123500,10562493040,10420,10430,10430,10400,5053
20230717,123400,10509904870,10430,10410,10430,10410,399
20230717,123300,10505744790,10420,10440,10440,10410,392
20230717,123200,10501660120,10440,10430,10440,10420,513
20230717,123100,10496311120,10430,10410,10430,10410,1120
20230717,123000,10484644030,10420,10410,10420,10400,142
20230717,122900,10483166310,10410,10420,10420,10400,543
20230717,122800,10477514970,10410,10390,10410,10390,1290
20230717,122700,10464106600,10390,10390,10390,10380,653
20230717,122600,10457327170,10390,10400,10420,10380,163
20230717,122500,10455632780,10400,10380,10400,10380,932
20230717,122400,10445950830,10390,10400,10400,10380,983
20230717,122300,10435737670,10400,10390,10400,10390,609
20230717,122200,10429408090,10390,10400,10400,10390,547
20230717,122100,10423722410,10400,10400,10410,10400,1043
20230717,122000,10412874210,10400,10400,10400,10400,577
20230717,121900,10406873410,10400,10380,10410,10380,596
20230717,121800,10400676030,10380,10390,10390,10380,382
20230717,121700,10396709190,10390,10390,10390,10380,322
20230717,121600,10393365680,10400,10390,10400,10390,279
20230717,121500,10390466840,10390,10380,10390,10380,756
20230717,121400,10382615780,10380,10410,10410,10380,2156
20230717,121300,10360234540,10400,10370,10400,10370,431
20230717,121200,10355757200,10370,10360,10410,10360,1218
20230717,121100,10343113940,10370,10360,10370,10360,150
20230717,121000,10341559710,10360,10360,10370,10350,1761
20230717,120900,10323318340,10360,10370,10370,10360,160
20230717,120800,10321660580,10360,10360,10370,10360,427
20230717,120700,10317236700,10360,10360,10370,10350,887
20230717,120600,10308047940,10370,10370,10380,10360,1251
20230717,120500,10295077060,10380,10390,10400,10370,1474
20230717,120400,10279775260,10390,10410,10410,10390,3127
20230717,120300,10247253650,10420,10420,10430,10420,2901
20230717,120200,10217024730,10420,10440,10440,10420,2239
20230717,120100,10193674200,10450,10440,10450,10430,2522
20230717,120000,10167337780,10440,10430,10450,10420,3815
20230717,115900,10127527890,10430,10420,10430,10420,1018
20230717,115800,10116913220,10430,10430,10440,10420,2196
20230717,115700,10094015410,10430,10410,10430,10410,3486
20230717,115600,10057704010,10410,10390,10420,10390,4139
20230717,115500,10014666540,10390,10340,10390,10320,1931
20230717,115400,9994656490,10350,10300,10350,10300,1084
20230717,115300,9983460080,10300,10340,10340,10300,1479
20230717,115200,9968197470,10340,10350,10360,10330,6972
20230717,115100,9896114520,10340,10330,10350,10330,2374
20230717,115000,9871572390,10320,10300,10350,10300,1076
20230717,114900,9860482220,10310,10280,10310,10280,2719
20230717,114800,9832506750,10280,10280,10290,10270,545
20230717,114700,9826904240,10280,10270,10280,10270,840
20230717,114600,9818276940,10270,10270,10280,10270,1677
20230717,114500,9801049040,10270,10280,10290,10270,2376
20230717,114400,9776627310,10290,10280,10290,10280,1212
20230717,114300,9764160490,10280,10260,10280,10260,1796
20230717,114200,9745721230,10260,10290,10290,10260,4212
20230717,114100,9702452250,10280,10290,10290,10280,957
20230717,114000,9692611930,10290,10290,10310,10290,3365
20230717,113900,9657983390,10300,10300,10310,10290,1725
20230717,113800,9640218490,10310,10290,10310,10290,1319
20230717,113700,9626635600,10300,10290,10300,10290,2311
20230717,113600,9602843890,10290,10300,10310,10290,1128
20230717,113500,9591225960,10310,10280,10310,10280,1634
20230717,113400,9574421460,10280,10290,10290,10280,5214
20230717,113300,9520793280,10290,10300,10310,10290,4495
20230717,113200,9474498420,10300,10320,10330,10300,5249
20230717,113100,9420374650,10320,10320,10330,10310,1443
20230717,113000,9405479220,10320,10340,10340,10310,2216
20230717,112900,9382603680,10330,10310,10350,10310,1081
20230717,112800,9371448140,10310,10300,10310,10290,6626
20230717,112700,9303199330,10300,10310,10320,10300,14394
20230717,112600,9154875980,10320,10360,10370,10320,17317
20230717,112500,8975765600,10370,10350,10370,10350,2669
20230717,112400,8948126910,10350,10350,10360,10350,3139
20230717,112300,8915613510,10360,10360,10360,10350,1952
20230717,112200,8895399570,10360,10370,10380,10350,3989
20230717,112100,8854084930,10380,10360,10380,10360,3618
20230717,112000,8816588490,10360,10370,10370,10360,747
20230717,111900,8808847870,10360,10370,10380,10360,3845
20230717,111800,8768998640,10380,10380,10380,10370,2029
20230717,111700,8747954740,10390,10390,10390,10370,1743
20230717,111600,8729864410,10390,10400,10410,10380,2162
20230717,111500,8707395360,10400,10410,10420,10390,3189
20230717,111400,8674207120,10420,10390,10420,10390,2428
20230717,111300,8648965040,10390,10390,10400,10380,1116
20230717,111200,8637376810,10400,10370,10400,10360,2955
20230717,111100,8606735740,10360,10360,10370,10360,2112
20230717,111000,8584854770,10370,10360,10370,10350,6567
20230717,110900,8516820570,10370,10380,10380,10370,7746
20230717,110800,8436481100,10380,10430,10430,10370,28431
20230717,110700,8140743950,10430,10420,10430,10420,644
20230717,110600,8134030050,10420,10430,10440,10420,2478
20230717,110500,8108195710,10430,10420,10440,10420,804
20230717,110400,8099812350,10420,10430,10430,10420,384
20230717,110300,8095809440,10430,10430,10440,10420,1138
20230717,110200,8083944100,10430,10440,10440,10420,523
20230717,110100,8078492170,10430,10420,10480,10420,1533
20230717,110000,8062496230,10420,10410,10430,10410,2138
20230717,105900,8040235350,10420,10420,10430,10410,2417
20230717,105800,8015063120,10430,10420,10430,10410,1276
20230717,105700,8001767950,10420,10430,10430,10410,3399
20230717,105600,7966353780,10420,10410,10430,10410,1381
20230717,105500,7951960290,10410,10410,10420,10410,3247
20230717,105400,7918149880,10420,10420,10430,10410,2489
20230717,105300,7892220490,10420,10420,10430,10420,867
20230717,105200,7883186040,10420,10420,10430,10420,2722
20230717,105100,7854821590,10420,10430,10440,10420,2041
20230717,105000,7833545770,10430,10450,10450,10420,10259
20230717,104900,7726534990,10440,10440,10460,10430,483
20230717,104800,7721492560,10440,10450,10450,10430,3861
20230717,104700,7681189030,10440,10440,10450,10440,5550
20230717,104600,7623243680,10450,10460,10460,10450,16290
20230717,104500,7452999880,10460,10470,10480,10460,3271
20230717,104400,7418779700,10470,10480,10490,10470,13496
20230717,104300,7277412230,10480,10490,10490,10480,4982
20230717,104200,7225177750,10490,10490,10500,10490,2293
20230717,104100,7201124090,10500,10490,10500,10490,1986
20230717,104000,7180281400,10500,10490,10510,10490,2795
20230717,103900,7150937320,10500,10500,10510,10490,4268
20230717,103800,7106126230,10500,10500,10510,10490,3104
20230717,103700,7073534840,10510,10500,10510,10490,4408
20230717,103600,7027253010,10500,10520,10520,10500,7138
20230717,103500,6952285880,10510,10510,10520,10510,2606
20230717,103400,6924895260,10510,10510,10520,10510,1508
20230717,103300,6909040900,10510,10510,10510,10500,1401
20230717,103200,6894325320,10500,10500,10510,10500,3828
20230717,103100,6854120170,10500,10520,10520,10500,10924
20230717,103000,6739366330,10520,10520,10530,10510,1246
20230717,102900,6726266990,10520,10540,10550,10520,2563
20230717,102800,6699283260,10550,10540,10550,10530,922
20230717,102700,6689568120,10550,10540,10550,10530,1116
20230717,102600,6677805960,10540,10520,10540,10520,971
20230717,102500,6667579220,10520,10520,10530,10520,1602
20230717,102400,6650725390,10520,10520,10520,10520,1407
20230717,102300,6635923750,10520,10510,10520,10510,1421
20230717,102200,6620983210,10510,10530,10540,10510,9469
20230717,102100,6521381060,10520,10520,10520,10510,1302
20230717,102000,6507691290,10520,10520,10520,10510,1006
20230717,101900,6497108990,10530,10540,10540,10510,6642
20230717,101800,6427188150,10540,10540,10550,10530,1086
20230717,101700,6415745940,10540,10560,10560,10540,3619
20230717,101600,6377572540,10560,10570,10570,10560,4452
20230717,101500,6330554420,10560,10560,10570,10560,1145
20230717,101400,6318455870,10560,10570,10570,10560,1662
20230717,101300,6300903090,10570,10580,10590,10570,1246
20230717,101200,6287727900,10580,10570,10590,10570,1481
20230717,101100,6272059300,10580,10560,10590,10550,1151
20230717,101000,6259901200,10550,10540,10570,10530,3817
20230717,100900,6219655980,10530,10540,10540,10530,1025
20230717,100800,6208861630,10540,10540,10540,10530,1184
20230717,100700,6196385220,10540,10540,10550,10530,1350
20230717,100600,6182156620,10540,10520,10550,10510,3771
20230717,100500,6142450500,10520,10530,10530,10510,2424
20230717,100400,6116962910,10520,10520,10550,10500,8792
20230717,100300,6024502450,10520,10530,10540,10520,5724
20230717,100200,5964271370,10540,10550,10550,10530,8597
20230717,100100,5873665000,10550,10560,10560,10540,7859
20230717,100000,5790726360,10560,10590,10590,10560,8241
20230717,095900,5703578180,10590,10610,10610,10580,9526
20230717,095800,5602653690,10610,10600,10610,10600,3385
20230717,095700,5566769160,10600,10610,10610,10600,936
20230717,095600,5556844080,10610,10610,10610,10610,1070
20230717,095500,5545491380,10610,10610,10620,10600,4998
20230717,095400,5492494820,10610,10600,10610,10600,2693
20230717,095300,5463945420,10610,10610,10610,10600,3317
20230717,095200,5428756180,10610,10630,10630,10610,3784
20230717,095100,5388591750,10650,10630,10650,10630,659
20230717,095000,5381581240,10650,10620,10650,10610,4567
20230717,094900,5333081370,10620,10620,10640,10610,2249
20230717,094800,5309202610,10610,10630,10640,10610,3703
20230717,094700,5269871590,10630,10630,10640,10620,705
20230717,094600,5262377460,10630,10630,10640,10630,1183
20230717,094500,5249799020,10640,10640,10640,10620,1585
20230717,094400,5232949980,10630,10620,10630,10620,2053
20230717,094300,5211130780,10620,10620,10630,10620,4209
20230717,094200,5166426140,10620,10620,10630,10620,2100
20230717,094100,5144108260,10620,10630,10630,10620,2476
20230717,094000,5117808450,10620,10630,10630,10620,2800
20230717,093900,5088051460,10630,10640,10650,10630,3910
20230717,093800,5046477300,10640,10660,10660,10630,9181
20230717,093700,4948764160,10660,10670,10680,10650,2338
20230717,093600,4923834440,10680,10650,10690,10650,2321
20230717,093500,4899089710,10660,10670,10690,10650,5209
20230717,093400,4843561820,10670,10660,10690,10650,5796
20230717,093300,4781763760,10650,10670,10670,10650,12192
20230717,093200,4651857830,10670,10670,10690,10670,3539
20230717,093100,4614096630,10690,10660,10700,10660,4720
20230717,093000,4563708080,10670,10670,10680,10660,6449
20230717,092900,4494888810,10680,10700,10700,10670,2253
20230717,092800,4470823100,10700,10740,10740,10690,1183
20230717,092700,4458159210,10740,10700,10740,10680,3635
20230717,092600,4419273630,10700,10710,10720,10700,3585
20230717,092500,4380880000,10720,10700,10750,10690,3902
20230717,092400,4339084660,10710,10680,10720,10670,9165
20230717,092300,4241115330,10680,10690,10700,10670,15758
20230717,092200,4072771460,10680,10750,10760,10680,25181
20230717,092100,3802857890,10760,10800,10800,10740,22281
20230717,092000,3563149430,10780,10800,10810,10770,21107
20230717,091900,3335408850,10800,10800,10830,10770,32299
20230717,091800,2986528290,10800,10780,10800,10770,14623
20230717,091700,2828897930,10780,10790,10790,10770,10039
20230717,091600,2720669950,10780,10770,10790,10760,9989
20230717,091500,2612984000,10760,10730,10770,10720,3190
20230717,091400,2578708340,10730,10780,10800,10720,12706
20230717,091300,2441961580,10780,10670,10780,10660,19529
20230717,091200,2232294620,10660,10700,10700,10660,5168
20230717,091100,2177113100,10700,10690,10710,10680,6639
20230717,091000,2106128920,10680,10670,10700,10640,5489
20230717,090900,2047506850,10670,10610,10670,10600,5372
20230717,090800,1990379550,10610,10650,10680,10610,6721
20230717,090700,1918811660,10660,10730,10740,10650,12603
20230717,090600,1783863560,10730,10610,10740,10610,18241
20230717,090500,1588962910,10610,10520,10610,10510,16795
20230717,090400,1411385220,10560,10600,10610,10500,31643
20230717,090300,1078287170,10600,10620,10660,10600,11160
20230717,090200,959707060,10650,10660,10680,10610,22507
20230717,090100,720238090,10670,10610,10680,10600,15462
20230717,090000,555594080,10610,10600,10620,10540,51413