KissMeData/208340/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201600,581781075,2750,2750,2750,2750,5066
20230717,201500,581781075,2750,2750,2750,2750,0
20230717,201400,581781075,2750,2750,2750,2750,0
20230717,201300,581781075,2750,2750,2750,2750,0
20230717,201200,581781075,2750,2750,2750,2750,0
20230717,201100,581781075,2750,2750,2750,2750,0
20230717,201000,581781075,2750,2750,2750,2750,0
20230717,200900,581781075,2750,2750,2750,2750,0
20230717,200800,581781075,2750,2750,2750,2750,0
20230717,200700,581781075,2750,2750,2750,2750,0
20230717,200600,581781075,2750,2750,2750,2750,0
20230717,200500,581781075,2750,2750,2750,2750,0
20230717,200400,581781075,2750,2750,2750,2750,0
20230717,200300,581781075,2750,2750,2750,2750,0
20230717,200200,581781075,2750,2750,2750,2750,0
20230717,200100,581781075,2750,2750,2750,2750,0
20230717,200000,581781075,2750,2750,2750,2750,0
20230717,195900,581781075,2750,2750,2750,2750,0
20230717,195800,581781075,2750,2750,2750,2750,0
20230717,195700,581781075,2750,2750,2750,2750,0
20230717,195600,581781075,2750,2750,2750,2750,0
20230717,195500,581781075,2750,2750,2750,2750,0
20230717,195400,581781075,2750,2750,2750,2750,0
20230717,195300,581781075,2750,2750,2750,2750,0
20230717,195200,581781075,2750,2750,2750,2750,0
20230717,195100,581781075,2750,2750,2750,2750,0
20230717,195000,581781075,2750,2750,2750,2750,0
20230717,194900,581781075,2750,2750,2750,2750,0
20230717,194800,581781075,2750,2750,2750,2750,0
20230717,194700,581781075,2750,2750,2750,2750,0
20230717,194600,581781075,2750,2750,2750,2750,5066
20230717,194500,581781075,2750,2750,2750,2750,0
20230717,194400,581781075,2750,2750,2750,2750,0
20230717,194300,581781075,2750,2750,2750,2750,0
20230717,194200,581781075,2750,2750,2750,2750,0
20230717,194100,581781075,2750,2750,2750,2750,0
20230717,194000,581781075,2750,2750,2750,2750,0
20230717,193900,581781075,2750,2750,2750,2750,0
20230717,193800,581781075,2750,2750,2750,2750,0
20230717,193700,581781075,2750,2750,2750,2750,0
20230717,193600,581781075,2750,2750,2750,2750,0
20230717,193500,581781075,2750,2750,2750,2750,0
20230717,193400,581781075,2750,2750,2750,2750,0
20230717,193300,581781075,2750,2750,2750,2750,0
20230717,193200,581781075,2750,2750,2750,2750,0
20230717,193100,581781075,2750,2750,2750,2750,0
20230717,193000,581781075,2750,2750,2750,2750,0
20230717,192900,581781075,2750,2750,2750,2750,0
20230717,192800,581781075,2750,2750,2750,2750,0
20230717,192700,581781075,2750,2750,2750,2750,0
20230717,192600,581781075,2750,2750,2750,2750,0
20230717,192500,581781075,2750,2750,2750,2750,0
20230717,192400,581781075,2750,2750,2750,2750,0
20230717,192300,581781075,2750,2750,2750,2750,0
20230717,192200,581781075,2750,2750,2750,2750,0
20230717,192100,581781075,2750,2750,2750,2750,0
20230717,192000,581781075,2750,2750,2750,2750,0
20230717,191900,581781075,2750,2750,2750,2750,0
20230717,191800,581781075,2750,2750,2750,2750,0
20230717,191700,581781075,2750,2750,2750,2750,0
20230717,191600,581781075,2750,2750,2750,2750,5066
20230717,191500,581781075,2750,2750,2750,2750,0
20230717,191400,581781075,2750,2750,2750,2750,0
20230717,191300,581781075,2750,2750,2750,2750,0
20230717,191200,581781075,2750,2750,2750,2750,0
20230717,191100,581781075,2750,2750,2750,2750,0
20230717,191000,581781075,2750,2750,2750,2750,0
20230717,190900,581781075,2750,2750,2750,2750,0
20230717,190800,581781075,2750,2750,2750,2750,0
20230717,190700,581781075,2750,2750,2750,2750,0
20230717,190600,581781075,2750,2750,2750,2750,0
20230717,190500,581781075,2750,2750,2750,2750,0
20230717,190400,581781075,2750,2750,2750,2750,0
20230717,190300,581781075,2750,2750,2750,2750,0
20230717,190200,581781075,2750,2750,2750,2750,0
20230717,190100,581781075,2750,2750,2750,2750,0
20230717,190000,581781075,2750,2750,2750,2750,0
20230717,185900,581781075,2750,2750,2750,2750,0
20230717,185800,581781075,2750,2750,2750,2750,0
20230717,185700,581781075,2750,2750,2750,2750,0
20230717,185600,581781075,2750,2750,2750,2750,0
20230717,185500,581781075,2750,2750,2750,2750,0
20230717,185400,581781075,2750,2750,2750,2750,0
20230717,185300,581781075,2750,2750,2750,2750,0
20230717,185200,581781075,2750,2750,2750,2750,0
20230717,185100,581781075,2750,2750,2750,2750,0
20230717,185000,581781075,2750,2750,2750,2750,0
20230717,184900,581781075,2750,2750,2750,2750,0
20230717,184800,581781075,2750,2750,2750,2750,0
20230717,184700,581781075,2750,2750,2750,2750,0
20230717,184600,581781075,2750,2750,2750,2750,5066
20230717,184500,581781075,2750,2750,2750,2750,0
20230717,184400,581781075,2750,2750,2750,2750,0
20230717,184300,581781075,2750,2750,2750,2750,0
20230717,184200,581781075,2750,2750,2750,2750,0
20230717,184100,581781075,2750,2750,2750,2750,0
20230717,184000,581781075,2750,2750,2750,2750,0
20230717,183900,581781075,2750,2750,2750,2750,0
20230717,183800,581781075,2750,2750,2750,2750,0
20230717,183700,581781075,2750,2750,2750,2750,0
20230717,183600,581781075,2750,2750,2750,2750,0
20230717,183500,581781075,2750,2750,2750,2750,0
20230717,183400,581781075,2750,2750,2750,2750,0
20230717,183300,581781075,2750,2750,2750,2750,0
20230717,183200,581781075,2750,2750,2750,2750,0
20230717,183100,581781075,2750,2750,2750,2750,0
20230717,183000,581781075,2750,2750,2750,2750,0
20230717,182900,581781075,2750,2750,2750,2750,0
20230717,182800,581781075,2750,2750,2750,2750,0
20230717,182700,581781075,2750,2750,2750,2750,0
20230717,182600,581781075,2750,2750,2750,2750,0
20230717,182500,581781075,2750,2750,2750,2750,0
20230717,182400,581781075,2750,2750,2750,2750,0
20230717,182300,581781075,2750,2750,2750,2750,0
20230717,182200,581781075,2750,2750,2750,2750,0
20230717,182100,581781075,2750,2750,2750,2750,0
20230717,182000,581781075,2750,2750,2750,2750,0
20230717,181900,581781075,2750,2750,2750,2750,0
20230717,181800,581781075,2750,2750,2750,2750,0
20230717,181700,581781075,2750,2750,2750,2750,0
20230717,181600,581781075,2750,2750,2750,2750,5066
20230717,181500,581781075,2750,2750,2750,2750,0
20230717,181400,581781075,2750,2750,2750,2750,0
20230717,181300,581781075,2750,2750,2750,2750,0
20230717,181200,581781075,2750,2750,2750,2750,0
20230717,181100,581781075,2750,2750,2750,2750,0
20230717,181000,581781075,2750,2750,2750,2750,0
20230717,180900,581781075,2750,2750,2750,2750,0
20230717,180800,581781075,2750,2750,2750,2750,0
20230717,180700,581781075,2750,2750,2750,2750,0
20230717,180600,581781075,2750,2750,2750,2750,0
20230717,180500,581781075,2750,2750,2750,2750,0
20230717,180400,581781075,2750,2750,2750,2750,0
20230717,180300,581781075,2750,2750,2750,2750,0
20230717,180200,581781075,2750,2750,2750,2750,0
20230717,180100,581781075,2750,2750,2750,2750,0
20230717,180000,581781075,2750,2750,2750,2750,0
20230717,175900,581781075,2750,2750,2750,2750,0
20230717,175800,581781075,2750,2750,2750,2750,0
20230717,175700,581781075,2750,2750,2750,2750,0
20230717,175600,581781075,2750,2750,2750,2750,0
20230717,175500,581781075,2750,2750,2750,2750,0
20230717,175400,581781075,2750,2750,2750,2750,0
20230717,175300,581781075,2750,2750,2750,2750,0
20230717,175200,581781075,2750,2750,2750,2750,0
20230717,175100,581781075,2750,2750,2750,2750,0
20230717,175000,581781075,2750,2750,2750,2750,0
20230717,174900,581781075,2750,2750,2750,2750,0
20230717,174800,581781075,2750,2750,2750,2750,0
20230717,174700,581781075,2750,2750,2750,2750,0
20230717,174600,581781075,2750,2750,2750,2750,5066
20230717,174500,581781075,2750,2750,2750,2750,0
20230717,174400,581781075,2750,2750,2750,2750,0
20230717,174300,581781075,2750,2750,2750,2750,0
20230717,174200,581781075,2750,2750,2750,2750,0
20230717,174100,581781075,2750,2750,2750,2750,0
20230717,174000,581781075,2750,2750,2750,2750,0
20230717,173900,581781075,2750,2750,2750,2750,0
20230717,173800,581781075,2750,2750,2750,2750,0
20230717,173700,581781075,2750,2750,2750,2750,0
20230717,173600,581781075,2750,2750,2750,2750,0
20230717,173500,581781075,2750,2750,2750,2750,0
20230717,173400,581781075,2750,2750,2750,2750,0
20230717,173300,581781075,2750,2750,2750,2750,0
20230717,173200,581781075,2750,2750,2750,2750,0
20230717,173100,581781075,2750,2750,2750,2750,0
20230717,173000,581781075,2750,2750,2750,2750,0
20230717,172900,581781075,2750,2750,2750,2750,0
20230717,172800,581781075,2750,2750,2750,2750,0
20230717,172700,581781075,2750,2750,2750,2750,0
20230717,172600,581781075,2750,2750,2750,2750,0
20230717,172500,581781075,2750,2750,2750,2750,0
20230717,172400,581781075,2750,2750,2750,2750,0
20230717,172300,581781075,2750,2750,2750,2750,0
20230717,172200,581781075,2750,2750,2750,2750,0
20230717,172100,581781075,2750,2750,2750,2750,0
20230717,172000,581781075,2750,2750,2750,2750,0
20230717,171900,581781075,2750,2750,2750,2750,0
20230717,171800,581781075,2750,2750,2750,2750,0
20230717,171700,581781075,2750,2750,2750,2750,0
20230717,171600,581781075,2750,2750,2750,2750,5066
20230717,171500,581781075,2750,2750,2750,2750,0
20230717,171400,581781075,2750,2750,2750,2750,0
20230717,171300,581781075,2750,2750,2750,2750,0
20230717,171200,581781075,2750,2750,2750,2750,0
20230717,171100,581781075,2750,2750,2750,2750,0
20230717,171000,581781075,2750,2750,2750,2750,0
20230717,170900,581781075,2750,2750,2750,2750,0
20230717,170800,581781075,2750,2750,2750,2750,0
20230717,170700,581781075,2750,2750,2750,2750,0
20230717,170600,581781075,2750,2750,2750,2750,0
20230717,170500,581781075,2750,2750,2750,2750,0
20230717,170400,581781075,2750,2750,2750,2750,0
20230717,170300,581781075,2750,2750,2750,2750,0
20230717,170200,581781075,2750,2750,2750,2750,0
20230717,170100,581781075,2750,2750,2750,2750,0
20230717,170000,581781075,2750,2750,2750,2750,0
20230717,165900,581781075,2750,2750,2750,2750,0
20230717,165800,581781075,2750,2750,2750,2750,0
20230717,165700,581781075,2750,2750,2750,2750,0
20230717,165600,581781075,2750,2750,2750,2750,0
20230717,165500,581781075,2750,2750,2750,2750,0
20230717,165400,581781075,2750,2750,2750,2750,0
20230717,165300,581781075,2750,2750,2750,2750,0
20230717,165200,581781075,2750,2750,2750,2750,0
20230717,165100,581781075,2750,2750,2750,2750,0
20230717,165000,581781075,2750,2750,2750,2750,0
20230717,164900,581781075,2750,2750,2750,2750,0
20230717,164800,581781075,2750,2750,2750,2750,0
20230717,164700,581781075,2750,2750,2750,2750,0
20230717,164600,581781075,2750,2750,2750,2750,5066
20230717,164500,581781075,2750,2750,2750,2750,0
20230717,164400,581781075,2750,2750,2750,2750,0
20230717,164300,581781075,2750,2750,2750,2750,0
20230717,164200,581781075,2750,2750,2750,2750,0
20230717,164100,581781075,2750,2750,2750,2750,0
20230717,164000,581781075,2750,2750,2750,2750,0
20230717,163900,581781075,2750,2750,2750,2750,0
20230717,163800,581781075,2750,2750,2750,2750,0
20230717,163700,581781075,2750,2750,2750,2750,0
20230717,163600,581781075,2750,2750,2750,2750,0
20230717,163500,581781075,2750,2750,2750,2750,0
20230717,163400,581781075,2750,2750,2750,2750,0
20230717,163300,581781075,2750,2750,2750,2750,0
20230717,163200,581781075,2750,2750,2750,2750,0
20230717,163100,581781075,2750,2750,2750,2750,0
20230717,163000,581781075,2750,2750,2750,2750,0
20230717,162900,581781075,2750,2750,2750,2750,0
20230717,162800,581781075,2750,2750,2750,2750,0
20230717,162700,581781075,2750,2750,2750,2750,0
20230717,162600,581781075,2750,2750,2750,2750,0
20230717,162500,581781075,2750,2750,2750,2750,0
20230717,162400,581781075,2750,2750,2750,2750,0
20230717,162300,581781075,2750,2750,2750,2750,0
20230717,162200,581781075,2750,2750,2750,2750,0
20230717,162100,581781075,2750,2750,2750,2750,0
20230717,162000,581781075,2750,2750,2750,2750,0
20230717,161900,581781075,2750,2750,2750,2750,0
20230717,161800,581781075,2750,2750,2750,2750,0
20230717,161700,581781075,2750,2750,2750,2750,0
20230717,161600,581781075,2750,2750,2750,2750,5066
20230717,161500,581781075,2750,2750,2750,2750,0
20230717,161400,581781075,2750,2750,2750,2750,0
20230717,161300,581781075,2750,2750,2750,2750,0
20230717,161200,581781075,2750,2750,2750,2750,0
20230717,161100,581781075,2750,2750,2750,2750,0
20230717,161000,581781075,2750,2750,2750,2750,0
20230717,160900,581781075,2750,2750,2750,2750,0
20230717,160800,581781075,2750,2750,2750,2750,0
20230717,160700,581781075,2750,2750,2750,2750,0
20230717,160600,581781075,2750,2750,2750,2750,0
20230717,160500,581781075,2750,2750,2750,2750,0
20230717,160400,581781075,2750,2750,2750,2750,0
20230717,160300,581781075,2750,2750,2750,2750,0
20230717,160200,581781075,2750,2750,2750,2750,0
20230717,160100,581781075,2750,2750,2750,2750,0
20230717,160000,581781075,2750,2750,2750,2750,0
20230717,155900,581781075,2750,2750,2750,2750,0
20230717,155800,581781075,2750,2750,2750,2750,0
20230717,155700,581781075,2750,2750,2750,2750,0
20230717,155600,581781075,2750,2750,2750,2750,0
20230717,155500,581781075,2750,2750,2750,2750,0
20230717,155400,581781075,2750,2750,2750,2750,0
20230717,155300,581781075,2750,2750,2750,2750,0
20230717,155200,581781075,2750,2750,2750,2750,0
20230717,155100,581781075,2750,2750,2750,2750,0
20230717,155000,581781075,2750,2750,2750,2750,0
20230717,154900,581781075,2750,2750,2750,2750,0
20230717,154800,581781075,2750,2750,2750,2750,0
20230717,154700,581781075,2750,2750,2750,2750,0
20230717,154600,581781075,2750,2750,2750,2750,5066
20230717,154500,581781075,2750,2750,2750,2750,0
20230717,154400,581781075,2750,2750,2750,2750,0
20230717,154300,581781075,2750,2750,2750,2750,0
20230717,154200,581781075,2750,2750,2750,2750,0
20230717,154100,581781075,2750,2750,2750,2750,0
20230717,154000,581781075,2750,2750,2750,2750,0
20230717,153900,581781075,2750,2750,2750,2750,0
20230717,153800,581781075,2750,2750,2750,2750,0
20230717,153700,581781075,2750,2750,2750,2750,0
20230717,153600,581781075,2750,2750,2750,2750,0
20230717,153500,581781075,2750,2750,2750,2750,0
20230717,153400,581781075,2750,2750,2750,2750,0
20230717,153300,581781075,2750,2750,2750,2750,0
20230717,153200,581781075,2750,2750,2750,2750,0
20230717,153100,581781075,2750,2750,2750,2750,0
20230717,153000,581781075,2750,2750,2750,2750,5066
20230717,152900,567849575,2755,2755,2755,2755,0
20230717,152800,567849575,2755,2755,2755,2755,0
20230717,152700,567849575,2755,2755,2755,2755,0
20230717,152600,567849575,2755,2755,2755,2755,0
20230717,152500,567849575,2755,2755,2755,2755,0
20230717,152400,567849575,2755,2755,2755,2755,0
20230717,152300,567849575,2755,2755,2755,2755,0
20230717,152200,567849575,2755,2755,2755,2755,0
20230717,152100,567849575,2755,2755,2755,2755,0
20230717,152000,567849575,2755,2755,2755,2755,0
20230717,151900,567849575,2755,2760,2770,2755,1376
20230717,151800,564052550,2760,2760,2760,2760,0
20230717,151700,564052550,2760,2760,2770,2760,1551
20230717,151600,559771290,2760,2765,2765,2760,200
20230717,151500,559218750,2765,2770,2770,2765,162
20230717,151400,558770070,2775,2775,2775,2775,0
20230717,151300,558770070,2775,2760,2775,2755,1567
20230717,151200,554447620,2760,2760,2760,2760,38
20230717,151100,554342740,2755,2755,2755,2755,50
20230717,151000,554204990,2755,2760,2760,2755,33
20230717,150900,554114070,2760,2760,2760,2760,10
20230717,150800,554086470,2760,2760,2760,2760,422
20230717,150700,552921750,2765,2770,2770,2765,142
20230717,150600,552528620,2770,2770,2770,2770,0
20230717,150500,552528620,2770,2770,2770,2770,531
20230717,150400,551057750,2775,2770,2775,2770,170
20230717,150300,550586670,2770,2770,2770,2770,0
20230717,150200,550586670,2770,2770,2770,2770,0
20230717,150100,550586670,2770,2770,2770,2770,1
20230717,150000,550583900,2760,2760,2760,2760,0
20230717,145900,550583900,2760,2765,2765,2760,506
20230717,145800,549187310,2760,2760,2760,2760,144
20230717,145700,548789870,2760,2765,2765,2760,300
20230717,145600,547961865,2760,2760,2760,2760,0
20230717,145500,547961865,2760,2760,2760,2760,0
20230717,145400,547961865,2760,2770,2770,2760,643
20230717,145300,546187105,2770,2770,2770,2770,4
20230717,145200,546176025,2765,2765,2765,2765,1
20230717,145100,546173260,2770,2770,2770,2770,1
20230717,145000,546170490,2760,2760,2760,2760,0
20230717,144900,546170490,2760,2760,2760,2760,0
20230717,144800,546170490,2760,2765,2765,2760,800
20230717,144700,543962485,2770,2770,2770,2770,0
20230717,144600,543962485,2770,2770,2770,2760,2257
20230717,144500,537717745,2770,2770,2770,2770,10
20230717,144400,537690045,2770,2770,2770,2770,2
20230717,144300,537684505,2765,2765,2765,2765,0
20230717,144200,537684505,2765,2765,2765,2765,100
20230717,144100,537408005,2770,2770,2770,2770,0
20230717,144000,537408005,2770,2770,2770,2770,0
20230717,143900,537408005,2770,2770,2770,2770,15
20230717,143800,537366455,2770,2770,2770,2770,10
20230717,143700,537338755,2770,2770,2770,2770,1
20230717,143600,537335985,2760,2760,2760,2760,1
20230717,143500,537333225,2760,2765,2765,2760,7815
20230717,143400,515758375,2765,2765,2765,2765,2500
20230717,143300,508845875,2770,2770,2770,2770,3
20230717,143200,508837565,2775,2775,2775,2775,0
20230717,143100,508837565,2775,2775,2775,2775,0
20230717,143000,508837565,2775,2775,2775,2775,10
20230717,142900,508809815,2775,2775,2775,2775,200
20230717,142800,508254815,2775,2775,2775,2775,0
20230717,142700,508254815,2775,2775,2775,2775,15
20230717,142600,508213190,2775,2775,2775,2775,0
20230717,142500,508213190,2775,2775,2775,2775,0
20230717,142400,508213190,2775,2780,2780,2775,329
20230717,142300,507299970,2780,2770,2780,2770,942
20230717,142200,504690610,2760,2760,2760,2760,0
20230717,142100,504690610,2760,2760,2760,2760,0
20230717,142000,504690610,2760,2760,2760,2760,0
20230717,141900,504690610,2760,2760,2760,2760,0
20230717,141800,504690610,2760,2760,2760,2760,0
20230717,141700,504690610,2760,2765,2765,2760,3494
20230717,141600,495041290,2770,2775,2775,2770,993
20230717,141500,492290625,2775,2775,2775,2775,12
20230717,141400,492257325,2780,2780,2780,2780,9
20230717,141300,492232305,2795,2795,2795,2795,25
20230717,141200,492162430,2780,2780,2780,2780,0
20230717,141100,492162430,2780,2780,2780,2780,0
20230717,141000,492162430,2780,2780,2780,2780,0
20230717,140900,492162430,2780,2780,2780,2780,0
20230717,140800,492162430,2780,2780,2780,2780,10
20230717,140700,492134630,2780,2780,2780,2780,0
20230717,140600,492134630,2780,2780,2780,2780,57
20230717,140500,491976170,2775,2775,2775,2775,84
20230717,140400,491743070,2775,2775,2775,2775,0
20230717,140300,491743070,2775,2775,2775,2775,1592
20230717,140200,487325270,2780,2780,2780,2780,29
20230717,140100,487244650,2780,2780,2780,2780,200
20230717,140000,486688650,2780,2780,2780,2780,0
20230717,135900,486688650,2780,2780,2780,2780,0
20230717,135800,486688650,2780,2780,2780,2780,0
20230717,135700,486688650,2780,2780,2780,2780,0
20230717,135600,486688650,2780,2780,2780,2780,0
20230717,135500,486688650,2780,2780,2780,2780,60
20230717,135400,486521850,2800,2800,2800,2800,138
20230717,135300,486135450,2800,2800,2800,2800,7
20230717,135200,486115850,2800,2800,2800,2800,50
20230717,135100,485975850,2800,2800,2800,2800,0
20230717,135000,485975850,2800,2800,2800,2800,0
20230717,134900,485975850,2800,2800,2800,2800,0
20230717,134800,485975850,2800,2800,2800,2800,2
20230717,134700,485970250,2780,2780,2780,2780,100
20230717,134600,485692250,2780,2780,2780,2780,16
20230717,134500,485647770,2780,2780,2780,2780,300
20230717,134400,484813770,2805,2805,2805,2805,0
20230717,134300,484813770,2805,2805,2805,2805,0
20230717,134200,484813770,2805,2805,2805,2805,0
20230717,134100,484813770,2805,2805,2805,2805,0
20230717,134000,484813770,2805,2805,2805,2805,0
20230717,133900,484813770,2805,2805,2805,2805,4
20230717,133800,484802550,2805,2805,2805,2805,170
20230717,133700,484325700,2805,2805,2805,2805,2
20230717,133600,484320090,2780,2780,2780,2780,0
20230717,133500,484320090,2780,2780,2780,2780,0
20230717,133400,484320090,2780,2780,2780,2780,0
20230717,133300,484320090,2780,2780,2780,2780,0
20230717,133200,484320090,2780,2785,2785,2780,163
20230717,133100,483866285,2780,2785,2785,2780,4499
20230717,133000,471359040,2785,2790,2790,2785,1542
20230717,132900,467062035,2795,2795,2795,2795,51
20230717,132800,466919490,2800,2800,2800,2800,1625
20230717,132700,462369490,2800,2805,2805,2800,1570
20230717,132600,457965790,2805,2805,2805,2805,1
20230717,132500,457962985,2805,2805,2805,2805,11
20230717,132400,457932130,2800,2800,2800,2800,20
20230717,132300,457876130,2805,2805,2805,2805,0
20230717,132200,457876130,2805,2805,2805,2805,37
20230717,132100,457772345,2805,2805,2805,2805,8
20230717,132000,457749905,2800,2800,2800,2800,229
20230717,131900,457108705,2800,2800,2800,2800,1347
20230717,131800,453337105,2795,2795,2795,2795,50
20230717,131700,453197355,2795,2795,2795,2795,261
20230717,131600,452467860,2795,2795,2795,2795,0
20230717,131500,452467860,2795,2795,2795,2795,0
20230717,131400,452467860,2795,2795,2795,2795,1
20230717,131300,452465065,2790,2790,2790,2790,4
20230717,131200,452453905,2790,2790,2790,2790,0
20230717,131100,452453905,2790,2790,2790,2790,500
20230717,131000,451058905,2795,2795,2795,2795,11
20230717,130900,451028160,2795,2795,2795,2795,24
20230717,130800,450961080,2795,2795,2795,2795,0
20230717,130700,450961080,2795,2795,2795,2795,0
20230717,130600,450961080,2795,2795,2795,2795,0
20230717,130500,450961080,2795,2795,2795,2795,0
20230717,130400,450961080,2795,2795,2795,2795,1
20230717,130300,450958285,2795,2795,2795,2795,130
20230717,130200,450594935,2795,2795,2795,2795,120
20230717,130100,450259535,2800,2800,2800,2800,0
20230717,130000,450259535,2800,2800,2800,2800,102
20230717,125900,449973935,2800,2800,2800,2800,57
20230717,125800,449814335,2800,2800,2800,2800,143
20230717,125700,449413935,2800,2800,2800,2800,9
20230717,125600,449388735,2800,2800,2800,2800,1978
20230717,125500,443850335,2800,2800,2800,2800,0
20230717,125400,443850335,2800,2800,2800,2800,0
20230717,125300,443850335,2800,2800,2800,2800,0
20230717,125200,443850335,2800,2785,2800,2785,2
20230717,125100,443844750,2785,2785,2785,2785,0
20230717,125000,443844750,2785,2785,2785,2785,0
20230717,124900,443844750,2785,2785,2785,2785,1
20230717,124800,443841965,2800,2790,2800,2790,790
20230717,124700,441637855,2800,2800,2800,2800,53
20230717,124600,441489455,2800,2800,2800,2800,0
20230717,124500,441489455,2800,2800,2800,2800,0
20230717,124400,441489455,2800,2800,2800,2800,0
20230717,124300,441489455,2800,2800,2800,2800,0
20230717,124200,441489455,2800,2800,2800,2800,5
20230717,124100,441475455,2800,2800,2800,2800,0
20230717,124000,441475455,2800,2800,2800,2800,0
20230717,123900,441475455,2800,2790,2800,2790,65
20230717,123800,441293465,2790,2790,2790,2790,63
20230717,123700,441117695,2790,2790,2790,2790,65
20230717,123600,440936345,2790,2790,2790,2790,50
20230717,123500,440796845,2790,2790,2790,2790,50
20230717,123400,440657345,2785,2785,2785,2785,0
20230717,123300,440657345,2785,2785,2785,2785,0
20230717,123200,440657345,2785,2795,2795,2785,610
20230717,123100,438956730,2795,2795,2795,2795,50
20230717,123000,438816980,2800,2800,2800,2800,0
20230717,122900,438816980,2800,2800,2800,2800,23
20230717,122800,438752580,2800,2800,2800,2800,2
20230717,122700,438746980,2805,2805,2805,2805,0
20230717,122600,438746980,2805,2805,2805,2805,2
20230717,122500,438741370,2800,2800,2800,2800,31
20230717,122400,438654570,2800,2800,2800,2800,0
20230717,122300,438654570,2800,2800,2800,2800,281
20230717,122200,437867770,2800,2800,2800,2800,0
20230717,122100,437867770,2800,2795,2800,2795,528
20230717,122000,436390650,2790,2790,2790,2790,330
20230717,121900,435469950,2785,2785,2785,2785,0
20230717,121800,435469950,2785,2785,2785,2785,142
20230717,121700,435074480,2785,2785,2785,2785,610
20230717,121600,433375630,2780,2780,2780,2780,225
20230717,121500,432750130,2780,2780,2780,2780,38
20230717,121400,432644490,2780,2780,2780,2780,21
20230717,121300,432586110,2780,2780,2780,2780,65
20230717,121200,432405410,2780,2780,2780,2780,500
20230717,121100,431015410,2785,2785,2785,2785,106
20230717,121000,430720200,2785,2785,2785,2785,1
20230717,120900,430717415,2780,2785,2785,2780,31
20230717,120800,430631230,2780,2780,2780,2780,15
20230717,120700,430589530,2780,2780,2780,2780,2
20230717,120600,430583970,2785,2785,2785,2785,0
20230717,120500,430583970,2785,2785,2785,2785,92
20230717,120400,430327750,2790,2790,2790,2790,13
20230717,120300,430291480,2790,2790,2790,2790,302
20230717,120200,429448900,2790,2795,2795,2790,17
20230717,120100,429401460,2795,2795,2795,2795,363
20230717,120000,428386875,2795,2795,2795,2795,0
20230717,115900,428386875,2795,2795,2795,2795,0
20230717,115800,428386875,2795,2790,2795,2790,52
20230717,115700,428241785,2795,2795,2795,2795,1
20230717,115600,428238990,2790,2790,2790,2790,20
20230717,115500,428183190,2790,2790,2790,2790,50
20230717,115400,428043690,2795,2795,2795,2795,2
20230717,115300,428038100,2795,2795,2795,2795,20
20230717,115200,427982200,2800,2800,2800,2800,5
20230717,115100,427968200,2800,2800,2800,2800,179
20230717,115000,427467000,2800,2800,2800,2800,0
20230717,114900,427467000,2800,2795,2800,2795,100
20230717,114800,427187005,2800,2800,2800,2800,2
20230717,114700,427181405,2780,2780,2780,2780,0
20230717,114600,427181405,2780,2795,2795,2780,1510
20230717,114500,422978780,2800,2805,2805,2800,2388
20230717,114400,416292230,2800,2795,2805,2795,1606
20230717,114300,411795620,2795,2795,2795,2795,0
20230717,114200,411795620,2795,2785,2800,2785,5160
20230717,114100,397398490,2780,2770,2780,2770,5232
20230717,114000,382876420,2765,2760,2765,2760,968
20230717,113900,380200020,2760,2760,2760,2760,0
20230717,113800,380200020,2760,2760,2760,2760,0
20230717,113700,380200020,2760,2760,2760,2760,0
20230717,113600,380200020,2760,2760,2760,2760,0
20230717,113500,380200020,2760,2760,2760,2760,43
20230717,113400,380081340,2760,2760,2760,2760,0
20230717,113300,380081340,2760,2760,2760,2760,0
20230717,113200,380081340,2760,2760,2760,2760,0
20230717,113100,380081340,2760,2755,2760,2755,71
20230717,113000,379885710,2750,2750,2750,2750,31
20230717,112900,379800460,2750,2750,2750,2750,0
20230717,112800,379800460,2750,2750,2750,2750,297
20230717,112700,378983710,2755,2765,2765,2755,386
20230717,112600,377919450,2765,2765,2765,2765,2
20230717,112500,377913920,2765,2765,2765,2765,0
20230717,112400,377913920,2765,2765,2765,2765,0
20230717,112300,377913920,2765,2765,2765,2765,0
20230717,112200,377913920,2765,2765,2765,2765,0
20230717,112100,377913920,2765,2765,2765,2765,0
20230717,112000,377913920,2765,2765,2765,2765,2
20230717,111900,377908390,2765,2765,2765,2765,0
20230717,111800,377908390,2765,2760,2765,2755,257
20230717,111700,377200210,2760,2760,2760,2760,4
20230717,111600,377189170,2760,2760,2760,2760,0
20230717,111500,377189170,2760,2760,2760,2760,2
20230717,111400,377183650,2765,2765,2765,2765,161
20230717,111300,376738485,2755,2755,2755,2755,808
20230717,111200,374512445,2755,2755,2755,2755,0
20230717,111100,374512445,2755,2755,2755,2755,0
20230717,111000,374512445,2755,2755,2755,2755,10
20230717,110900,374484895,2755,2755,2755,2755,222
20230717,110800,373873285,2765,2765,2765,2765,2
20230717,110700,373867755,2765,2765,2765,2765,0
20230717,110600,373867755,2765,2765,2765,2765,117
20230717,110500,373544250,2765,2765,2765,2765,0
20230717,110400,373544250,2765,2765,2765,2765,2
20230717,110300,373538720,2765,2765,2765,2765,200
20230717,110200,372985720,2770,2770,2770,2770,0
20230717,110100,372985720,2770,2770,2770,2770,0
20230717,110000,372985720,2770,2770,2770,2770,0
20230717,105900,372985720,2770,2760,2770,2750,1802
20230717,105800,368007585,2755,2755,2755,2755,0
20230717,105700,368007585,2755,2755,2755,2755,0
20230717,105600,368007585,2755,2755,2755,2755,15
20230717,105500,367966260,2755,2755,2755,2755,587
20230717,105400,366349075,2770,2770,2770,2770,0
20230717,105300,366349075,2770,2765,2770,2755,869
20230717,105200,363950620,2765,2775,2775,2765,5
20230717,105100,363936785,2775,2775,2775,2775,10
20230717,105000,363909035,2775,2775,2775,2775,1000
20230717,104900,361134035,2780,2780,2780,2780,110
20230717,104800,360828235,2780,2780,2780,2780,7
20230717,104700,360808775,2780,2770,2780,2770,322
20230717,104600,359914895,2770,2770,2770,2765,813
20230717,104500,357665700,2770,2775,2775,2770,1377
20230717,104400,353846410,2775,2775,2775,2775,1
20230717,104300,353843635,2775,2775,2775,2775,0
20230717,104200,353843635,2775,2765,2775,2765,602
20230717,104100,352174295,2765,2765,2765,2765,0
20230717,104000,352174295,2765,2765,2770,2765,150
20230717,103900,351759005,2770,2770,2770,2770,0
20230717,103800,351759005,2770,2755,2770,2755,348
20230717,103700,350800235,2755,2755,2755,2755,302
20230717,103600,349968225,2740,2740,2740,2740,0
20230717,103500,349968225,2740,2740,2740,2740,200
20230717,103400,349420225,2755,2750,2755,2750,503
20230717,103300,348034475,2755,2755,2755,2755,0
20230717,103200,348034475,2755,2755,2755,2755,636
20230717,103100,346282295,2755,2740,2755,2740,5144
20230717,103000,332170700,2740,2740,2740,2740,500
20230717,102900,330800700,2740,2740,2740,2740,3
20230717,102800,330792480,2735,2735,2735,2735,0
20230717,102700,330792480,2735,2735,2735,2735,359
20230717,102600,329810615,2735,2735,2735,2735,1
20230717,102500,329807880,2735,2740,2740,2735,105
20230717,102400,329520700,2735,2735,2735,2735,548
20230717,102300,328021920,2735,2735,2735,2735,0
20230717,102200,328021920,2735,2735,2735,2735,191
20230717,102100,327499535,2735,2735,2735,2735,100
20230717,102000,327226035,2735,2735,2735,2735,33
20230717,101900,327135780,2725,2730,2730,2725,4
20230717,101800,327124870,2740,2740,2740,2740,150
20230717,101700,326713870,2740,2740,2740,2740,160
20230717,101600,326275470,2740,2740,2740,2740,1
20230717,101500,326272730,2740,2725,2740,2725,81
20230717,101400,326051990,2735,2735,2735,2720,504
20230717,101300,324680065,2725,2730,2730,2725,54
20230717,101200,324532665,2730,2730,2730,2730,526
20230717,101100,323096685,2730,2730,2730,2730,39
20230717,101000,322990215,2730,2730,2730,2730,0
20230717,100900,322990215,2730,2725,2730,2725,2
20230717,100800,322984760,2730,2730,2730,2730,10
20230717,100700,322957460,2730,2730,2730,2730,0
20230717,100600,322957460,2730,2730,2730,2730,1
20230717,100500,322954730,2730,2720,2730,2720,501
20230717,100400,321590900,2730,2725,2730,2725,2
20230717,100300,321585445,2730,2730,2730,2730,801
20230717,100200,319398715,2730,2720,2730,2720,418
20230717,100100,318257625,2720,2725,2725,2715,319
20230717,100000,317390985,2720,2715,2720,2715,107
20230717,095900,317099975,2735,2735,2735,2735,500
20230717,095800,315732475,2735,2735,2735,2735,36
20230717,095700,315634015,2735,2735,2735,2735,0
20230717,095600,315634015,2735,2735,2735,2735,50
20230717,095500,315497265,2740,2740,2740,2715,681
20230717,095400,313640950,2740,2730,2740,2730,1126
20230717,095300,310561470,2740,2740,2740,2740,113
20230717,095200,310251850,2725,2730,2730,2725,1039
20230717,095100,307416845,2730,2730,2730,2725,221
20230717,095000,306813520,2730,2730,2730,2730,7
20230717,094900,306794410,2730,2730,2730,2725,566
20230717,094800,305251540,2725,2725,2725,2710,33
20230717,094700,305161900,2710,2710,2715,2710,728
20230717,094600,303188655,2715,2710,2715,2710,1490
20230717,094500,299144875,2710,2725,2725,2710,1844
20230717,094400,294139810,2725,2730,2730,2720,3022
20230717,094300,285919790,2745,2725,2745,2725,52
20230717,094200,285777820,2745,2725,2745,2725,2630
20230717,094100,278610670,2745,2745,2745,2725,316
20230717,094000,277748930,2745,2745,2745,2745,1
20230717,093900,277746185,2745,2745,2745,2745,65
20230717,093800,277567760,2745,2745,2745,2745,27
20230717,093700,277493645,2745,2745,2745,2745,504
20230717,093600,276110165,2745,2730,2745,2725,409
20230717,093500,274993470,2730,2730,2730,2730,2
20230717,093400,274988010,2750,2755,2755,2720,668
20230717,093300,273167615,2755,2745,2755,2745,4219
20230717,093200,261580305,2745,2725,2745,2725,5207
20230717,093100,247324895,2725,2720,2725,2720,2988
20230717,093000,239188095,2720,2720,2720,2710,1081
20230717,092900,236258275,2720,2710,2720,2710,1845
20230717,092800,231254915,2720,2725,2725,2710,1022
20230717,092700,228485005,2725,2725,2725,2725,837
20230717,092600,226204180,2710,2730,2730,2710,2941
20230717,092500,218216340,2725,2745,2745,2720,48
20230717,092400,218085510,2720,2720,2745,2720,5480
20230717,092300,203094665,2720,2725,2725,2710,1756
20230717,092200,198330175,2730,2735,2735,2730,795
20230717,092100,196158525,2745,2735,2745,2730,4031
20230717,092000,185103415,2735,2735,2735,2735,599
20230717,091900,183465150,2735,2735,2735,2735,624
20230717,091800,181758510,2725,2720,2730,2720,1168
20230717,091700,178573150,2720,2720,2720,2715,921
20230717,091600,176068880,2695,2720,2720,2695,2838
20230717,091500,168396520,2710,2730,2730,2705,631
20230717,091400,166680995,2730,2720,2730,2705,1967
20230717,091300,161342885,2730,2745,2745,2715,4621
20230717,091200,148712890,2745,2730,2745,2730,680
20230717,091100,146848715,2745,2745,2745,2740,340
20230717,091000,145915440,2745,2740,2745,2740,160
20230717,090900,145476315,2745,2700,2755,2685,8186
20230717,090800,123108380,2700,2710,2710,2670,8165
20230717,090700,101029040,2710,2735,2735,2710,17066
20230717,090600,54644330,2720,2760,2760,2720,2472
20230717,090500,47871260,2760,2770,2770,2740,5098
20230717,090400,33824015,2770,2815,2815,2755,4683
20230717,090300,20767220,2820,2835,2840,2810,4289
20230717,090200,8708355,2835,2845,2850,2835,450
20230717,090100,7431985,2850,2850,2850,2850,210
20230717,090000,6833485,2890,2850,2890,2850,2397