KissMeData/226340/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,202000,6685600020,2660,2660,2660,2660,30915
20230817,201900,6685600020,2660,2660,2660,2660,0
20230817,201800,6685600020,2660,2660,2660,2660,0
20230817,201700,6685600020,2660,2660,2660,2660,0
20230817,201600,6685600020,2660,2660,2660,2660,0
20230817,201500,6685600020,2660,2660,2660,2660,0
20230817,201400,6685600020,2660,2660,2660,2660,0
20230817,201300,6685600020,2660,2660,2660,2660,0
20230817,201200,6685600020,2660,2660,2660,2660,0
20230817,201100,6685600020,2660,2660,2660,2660,0
20230817,201000,6685600020,2660,2660,2660,2660,0
20230817,200900,6685600020,2660,2660,2660,2660,0
20230817,200800,6685600020,2660,2660,2660,2660,0
20230817,200700,6685600020,2660,2660,2660,2660,0
20230817,200600,6685600020,2660,2660,2660,2660,0
20230817,200500,6685600020,2660,2660,2660,2660,0
20230817,200400,6685600020,2660,2660,2660,2660,0
20230817,200300,6685600020,2660,2660,2660,2660,0
20230817,200200,6685600020,2660,2660,2660,2660,0
20230817,200100,6685600020,2660,2660,2660,2660,0
20230817,200000,6685600020,2660,2660,2660,2660,0
20230817,195900,6685600020,2660,2660,2660,2660,0
20230817,195800,6685600020,2660,2660,2660,2660,0
20230817,195700,6685600020,2660,2660,2660,2660,0
20230817,195600,6685600020,2660,2660,2660,2660,0
20230817,195500,6685600020,2660,2660,2660,2660,0
20230817,195400,6685600020,2660,2660,2660,2660,0
20230817,195300,6685600020,2660,2660,2660,2660,0
20230817,195200,6685600020,2660,2660,2660,2660,0
20230817,195100,6685600020,2660,2660,2660,2660,0
20230817,195000,6685600020,2660,2660,2660,2660,30915
20230817,194900,6685600020,2660,2660,2660,2660,0
20230817,194800,6685600020,2660,2660,2660,2660,0
20230817,194700,6685600020,2660,2660,2660,2660,0
20230817,194600,6685600020,2660,2660,2660,2660,0
20230817,194500,6685600020,2660,2660,2660,2660,0
20230817,194400,6685600020,2660,2660,2660,2660,0
20230817,194300,6685600020,2660,2660,2660,2660,0
20230817,194200,6685600020,2660,2660,2660,2660,0
20230817,194100,6685600020,2660,2660,2660,2660,0
20230817,194000,6685600020,2660,2660,2660,2660,0
20230817,193900,6685600020,2660,2660,2660,2660,0
20230817,193800,6685600020,2660,2660,2660,2660,0
20230817,193700,6685600020,2660,2660,2660,2660,0
20230817,193600,6685600020,2660,2660,2660,2660,0
20230817,193500,6685600020,2660,2660,2660,2660,0
20230817,193400,6685600020,2660,2660,2660,2660,0
20230817,193300,6685600020,2660,2660,2660,2660,0
20230817,193200,6685600020,2660,2660,2660,2660,0
20230817,193100,6685600020,2660,2660,2660,2660,0
20230817,193000,6685600020,2660,2660,2660,2660,0
20230817,192900,6685600020,2660,2660,2660,2660,0
20230817,192800,6685600020,2660,2660,2660,2660,0
20230817,192700,6685600020,2660,2660,2660,2660,0
20230817,192600,6685600020,2660,2660,2660,2660,0
20230817,192500,6685600020,2660,2660,2660,2660,0
20230817,192400,6685600020,2660,2660,2660,2660,0
20230817,192300,6685600020,2660,2660,2660,2660,0
20230817,192200,6685600020,2660,2660,2660,2660,0
20230817,192100,6685600020,2660,2660,2660,2660,0
20230817,192000,6685600020,2660,2660,2660,2660,30915
20230817,191900,6685600020,2660,2660,2660,2660,0
20230817,191800,6685600020,2660,2660,2660,2660,0
20230817,191700,6685600020,2660,2660,2660,2660,0
20230817,191600,6685600020,2660,2660,2660,2660,0
20230817,191500,6685600020,2660,2660,2660,2660,0
20230817,191400,6685600020,2660,2660,2660,2660,0
20230817,191300,6685600020,2660,2660,2660,2660,0
20230817,191200,6685600020,2660,2660,2660,2660,0
20230817,191100,6685600020,2660,2660,2660,2660,0
20230817,191000,6685600020,2660,2660,2660,2660,0
20230817,190900,6685600020,2660,2660,2660,2660,0
20230817,190800,6685600020,2660,2660,2660,2660,0
20230817,190700,6685600020,2660,2660,2660,2660,0
20230817,190600,6685600020,2660,2660,2660,2660,0
20230817,190500,6685600020,2660,2660,2660,2660,0
20230817,190400,6685600020,2660,2660,2660,2660,0
20230817,190300,6685600020,2660,2660,2660,2660,0
20230817,190200,6685600020,2660,2660,2660,2660,0
20230817,190100,6685600020,2660,2660,2660,2660,0
20230817,190000,6685600020,2660,2660,2660,2660,0
20230817,185900,6685600020,2660,2660,2660,2660,0
20230817,185800,6685600020,2660,2660,2660,2660,0
20230817,185700,6685600020,2660,2660,2660,2660,0
20230817,185600,6685600020,2660,2660,2660,2660,0
20230817,185500,6685600020,2660,2660,2660,2660,0
20230817,185400,6685600020,2660,2660,2660,2660,0
20230817,185300,6685600020,2660,2660,2660,2660,0
20230817,185200,6685600020,2660,2660,2660,2660,0
20230817,185100,6685600020,2660,2660,2660,2660,0
20230817,185000,6685600020,2660,2660,2660,2660,30915
20230817,184900,6685600020,2660,2660,2660,2660,0
20230817,184800,6685600020,2660,2660,2660,2660,0
20230817,184700,6685600020,2660,2660,2660,2660,0
20230817,184600,6685600020,2660,2660,2660,2660,0
20230817,184500,6685600020,2660,2660,2660,2660,0
20230817,184400,6685600020,2660,2660,2660,2660,0
20230817,184300,6685600020,2660,2660,2660,2660,0
20230817,184200,6685600020,2660,2660,2660,2660,0
20230817,184100,6685600020,2660,2660,2660,2660,0
20230817,184000,6685600020,2660,2660,2660,2660,0
20230817,183900,6685600020,2660,2660,2660,2660,0
20230817,183800,6685600020,2660,2660,2660,2660,0
20230817,183700,6685600020,2660,2660,2660,2660,0
20230817,183600,6685600020,2660,2660,2660,2660,0
20230817,183500,6685600020,2660,2660,2660,2660,0
20230817,183400,6685600020,2660,2660,2660,2660,0
20230817,183300,6685600020,2660,2660,2660,2660,0
20230817,183200,6685600020,2660,2660,2660,2660,0
20230817,183100,6685600020,2660,2660,2660,2660,0
20230817,183000,6685600020,2660,2660,2660,2660,0
20230817,182900,6685600020,2660,2660,2660,2660,0
20230817,182800,6685600020,2660,2660,2660,2660,0
20230817,182700,6685600020,2660,2660,2660,2660,0
20230817,182600,6685600020,2660,2660,2660,2660,0
20230817,182500,6685600020,2660,2660,2660,2660,0
20230817,182400,6685600020,2660,2660,2660,2660,0
20230817,182300,6685600020,2660,2660,2660,2660,0
20230817,182200,6685600020,2660,2660,2660,2660,0
20230817,182100,6685600020,2660,2660,2660,2660,0
20230817,182000,6685600020,2660,2660,2660,2660,30915
20230817,181900,6685600020,2660,2660,2660,2660,0
20230817,181800,6685600020,2660,2660,2660,2660,0
20230817,181700,6685600020,2660,2660,2660,2660,0
20230817,181600,6685600020,2660,2660,2660,2660,0
20230817,181500,6685600020,2660,2660,2660,2660,0
20230817,181400,6685600020,2660,2660,2660,2660,0
20230817,181300,6685600020,2660,2660,2660,2660,0
20230817,181200,6685600020,2660,2660,2660,2660,0
20230817,181100,6685600020,2660,2660,2660,2660,0
20230817,181000,6685600020,2660,2660,2660,2660,0
20230817,180900,6685600020,2660,2660,2660,2660,0
20230817,180800,6685600020,2660,2660,2660,2660,0
20230817,180700,6685600020,2660,2660,2660,2660,0
20230817,180600,6685600020,2660,2660,2660,2660,0
20230817,180500,6685600020,2660,2660,2660,2660,0
20230817,180400,6685600020,2660,2660,2660,2660,0
20230817,180300,6685600020,2660,2660,2660,2660,0
20230817,180200,6685600020,2660,2660,2660,2660,0
20230817,180100,6685600020,2660,2660,2660,2660,0
20230817,180000,6685600020,2660,2660,2660,2660,0
20230817,175900,6685600020,2660,2660,2660,2660,0
20230817,175800,6685600020,2660,2660,2660,2660,0
20230817,175700,6685600020,2660,2660,2660,2660,0
20230817,175600,6685600020,2660,2660,2660,2660,0
20230817,175500,6685600020,2660,2660,2660,2660,0
20230817,175400,6685600020,2660,2660,2660,2660,0
20230817,175300,6685600020,2660,2660,2660,2660,0
20230817,175200,6685600020,2660,2660,2660,2660,0
20230817,175100,6685600020,2660,2660,2660,2660,0
20230817,175000,6685600020,2660,2660,2660,2660,30915
20230817,174900,6685600020,2660,2660,2660,2660,0
20230817,174800,6685600020,2660,2660,2660,2660,0
20230817,174700,6685600020,2660,2660,2660,2660,0
20230817,174600,6685600020,2660,2660,2660,2660,0
20230817,174500,6685600020,2660,2660,2660,2660,0
20230817,174400,6685600020,2660,2660,2660,2660,0
20230817,174300,6685600020,2660,2660,2660,2660,0
20230817,174200,6685600020,2660,2660,2660,2660,0
20230817,174100,6685600020,2660,2660,2660,2660,0
20230817,174000,6685600020,2660,2660,2660,2660,0
20230817,173900,6685600020,2660,2660,2660,2660,0
20230817,173800,6685600020,2660,2660,2660,2660,0
20230817,173700,6685600020,2660,2660,2660,2660,0
20230817,173600,6685600020,2660,2660,2660,2660,0
20230817,173500,6685600020,2660,2660,2660,2660,0
20230817,173400,6685600020,2660,2660,2660,2660,0
20230817,173300,6685600020,2660,2660,2660,2660,0
20230817,173200,6685600020,2660,2660,2660,2660,0
20230817,173100,6685600020,2660,2660,2660,2660,0
20230817,173000,6685600020,2660,2660,2660,2660,0
20230817,172900,6685600020,2660,2660,2660,2660,0
20230817,172800,6685600020,2660,2660,2660,2660,0
20230817,172700,6685600020,2660,2660,2660,2660,0
20230817,172600,6685600020,2660,2660,2660,2660,0
20230817,172500,6685600020,2660,2660,2660,2660,0
20230817,172400,6685600020,2660,2660,2660,2660,0
20230817,172300,6685600020,2660,2660,2660,2660,0
20230817,172200,6685600020,2660,2660,2660,2660,0
20230817,172100,6685600020,2660,2660,2660,2660,0
20230817,172000,6685600020,2660,2660,2660,2660,30915
20230817,171900,6685600020,2660,2660,2660,2660,0
20230817,171800,6685600020,2660,2660,2660,2660,0
20230817,171700,6685600020,2660,2660,2660,2660,0
20230817,171600,6685600020,2660,2660,2660,2660,0
20230817,171500,6685600020,2660,2660,2660,2660,0
20230817,171400,6685600020,2660,2660,2660,2660,0
20230817,171300,6685600020,2660,2660,2660,2660,0
20230817,171200,6685600020,2660,2660,2660,2660,0
20230817,171100,6685600020,2660,2660,2660,2660,0
20230817,171000,6685600020,2660,2660,2660,2660,0
20230817,170900,6685600020,2660,2660,2660,2660,0
20230817,170800,6685600020,2660,2660,2660,2660,0
20230817,170700,6685600020,2660,2660,2660,2660,0
20230817,170600,6685600020,2660,2660,2660,2660,0
20230817,170500,6685600020,2660,2660,2660,2660,0
20230817,170400,6685600020,2660,2660,2660,2660,0
20230817,170300,6685600020,2660,2660,2660,2660,0
20230817,170200,6685600020,2660,2660,2660,2660,0
20230817,170100,6685600020,2660,2660,2660,2660,0
20230817,170000,6685600020,2660,2660,2660,2660,0
20230817,165900,6685600020,2660,2660,2660,2660,0
20230817,165800,6685600020,2660,2660,2660,2660,0
20230817,165700,6685600020,2660,2660,2660,2660,0
20230817,165600,6685600020,2660,2660,2660,2660,0
20230817,165500,6685600020,2660,2660,2660,2660,0
20230817,165400,6685600020,2660,2660,2660,2660,0
20230817,165300,6685600020,2660,2660,2660,2660,0
20230817,165200,6685600020,2660,2660,2660,2660,0
20230817,165100,6685600020,2660,2660,2660,2660,0
20230817,165000,6685600020,2660,2660,2660,2660,30915
20230817,164900,6685600020,2660,2660,2660,2660,0
20230817,164800,6685600020,2660,2660,2660,2660,0
20230817,164700,6685600020,2660,2660,2660,2660,0
20230817,164600,6685600020,2660,2660,2660,2660,0
20230817,164500,6685600020,2660,2660,2660,2660,0
20230817,164400,6685600020,2660,2660,2660,2660,0
20230817,164300,6685600020,2660,2660,2660,2660,0
20230817,164200,6685600020,2660,2660,2660,2660,0
20230817,164100,6685600020,2660,2660,2660,2660,0
20230817,164000,6685600020,2660,2660,2660,2660,0
20230817,163900,6685600020,2660,2660,2660,2660,0
20230817,163800,6685600020,2660,2660,2660,2660,0
20230817,163700,6685600020,2660,2660,2660,2660,0
20230817,163600,6685600020,2660,2660,2660,2660,0
20230817,163500,6685600020,2660,2660,2660,2660,0
20230817,163400,6685600020,2660,2660,2660,2660,0
20230817,163300,6685600020,2660,2660,2660,2660,0
20230817,163200,6685600020,2660,2660,2660,2660,0
20230817,163100,6685600020,2660,2660,2660,2660,0
20230817,163000,6685600020,2660,2660,2660,2660,0
20230817,162900,6685600020,2660,2660,2660,2660,0
20230817,162800,6685600020,2660,2660,2660,2660,0
20230817,162700,6685600020,2660,2660,2660,2660,0
20230817,162600,6685600020,2660,2660,2660,2660,0
20230817,162500,6685600020,2660,2660,2660,2660,0
20230817,162400,6685600020,2660,2660,2660,2660,0
20230817,162300,6685600020,2660,2660,2660,2660,0
20230817,162200,6685600020,2660,2660,2660,2660,0
20230817,162100,6685600020,2660,2660,2660,2660,0
20230817,162000,6685600020,2660,2660,2660,2660,30915
20230817,161900,6685600020,2660,2660,2660,2660,0
20230817,161800,6685600020,2660,2660,2660,2660,0
20230817,161700,6685600020,2660,2660,2660,2660,0
20230817,161600,6685600020,2660,2660,2660,2660,0
20230817,161500,6685600020,2660,2660,2660,2660,0
20230817,161400,6685600020,2660,2660,2660,2660,0
20230817,161300,6685600020,2660,2660,2660,2660,0
20230817,161200,6685600020,2660,2660,2660,2660,0
20230817,161100,6685600020,2660,2660,2660,2660,0
20230817,161000,6685600020,2660,2660,2660,2660,0
20230817,160900,6685600020,2660,2660,2660,2660,0
20230817,160800,6685600020,2660,2660,2660,2660,0
20230817,160700,6685600020,2660,2660,2660,2660,0
20230817,160600,6685600020,2660,2660,2660,2660,0
20230817,160500,6685600020,2660,2660,2660,2660,0
20230817,160400,6685600020,2660,2660,2660,2660,0
20230817,160300,6685600020,2660,2660,2660,2660,0
20230817,160200,6685600020,2660,2660,2660,2660,0
20230817,160100,6685600020,2660,2660,2660,2660,0
20230817,160000,6685600020,2660,2660,2660,2660,0
20230817,155900,6685600020,2660,2660,2660,2660,0
20230817,155800,6685600020,2660,2660,2660,2660,0
20230817,155700,6685600020,2660,2660,2660,2660,0
20230817,155600,6685600020,2660,2660,2660,2660,0
20230817,155500,6685600020,2660,2660,2660,2660,0
20230817,155400,6685600020,2660,2660,2660,2660,0
20230817,155300,6685600020,2660,2660,2660,2660,0
20230817,155200,6685600020,2660,2660,2660,2660,0
20230817,155100,6685600020,2660,2660,2660,2660,0
20230817,155000,6685600020,2660,2660,2660,2660,30915
20230817,154900,6685600020,2660,2660,2660,2660,0
20230817,154800,6685600020,2660,2660,2660,2660,0
20230817,154700,6685600020,2660,2660,2660,2660,0
20230817,154600,6685600020,2660,2660,2660,2660,0
20230817,154500,6685600020,2660,2660,2660,2660,0
20230817,154400,6685600020,2660,2660,2660,2660,0
20230817,154300,6685600020,2660,2660,2660,2660,0
20230817,154200,6685600020,2660,2660,2660,2660,0
20230817,154100,6685600020,2660,2660,2660,2660,0
20230817,154000,6685600020,2660,2660,2660,2660,0
20230817,153900,6685600020,2660,2660,2660,2660,0
20230817,153800,6685600020,2660,2660,2660,2660,0
20230817,153700,6685600020,2660,2660,2660,2660,0
20230817,153600,6685600020,2660,2660,2660,2660,0
20230817,153500,6685600020,2660,2660,2660,2660,0
20230817,153400,6685600020,2660,2660,2660,2660,0
20230817,153300,6685600020,2660,2660,2660,2660,0
20230817,153200,6685600020,2660,2660,2660,2660,0
20230817,153100,6685600020,2660,2660,2660,2660,0
20230817,153000,6685600020,2660,2660,2660,2660,30915
20230817,152900,6603366120,2660,2660,2660,2660,0
20230817,152800,6603366120,2660,2660,2660,2660,0
20230817,152700,6603366120,2660,2660,2660,2660,0
20230817,152600,6603366120,2660,2660,2660,2660,0
20230817,152500,6603366120,2660,2660,2660,2660,0
20230817,152400,6603366120,2660,2660,2660,2660,0
20230817,152300,6603366120,2660,2660,2660,2660,0
20230817,152200,6603366120,2660,2660,2660,2660,0
20230817,152100,6603366120,2660,2660,2660,2660,0
20230817,152000,6603366120,2660,2660,2660,2660,0
20230817,151900,6603366120,2660,2645,2660,2645,5224
20230817,151800,6589518930,2645,2655,2655,2640,20762
20230817,151700,6534663920,2660,2660,2660,2650,3835
20230817,151600,6524468715,2660,2650,2660,2650,2268
20230817,151500,6518458420,2650,2650,2660,2640,4157
20230817,151400,6507453070,2650,2650,2650,2640,613
20230817,151300,6505828720,2645,2660,2660,2645,24235
20230817,151200,6441583050,2665,2665,2665,2650,12049
20230817,151100,6409642205,2655,2655,2675,2650,6173
20230817,151000,6393237375,2660,2660,2660,2655,840
20230817,150900,6391003520,2660,2670,2670,2655,4677
20230817,150800,6378560810,2670,2660,2670,2660,334
20230817,150700,6377669240,2675,2660,2675,2660,719
20230817,150600,6375756610,2675,2675,2680,2660,10644
20230817,150500,6347371260,2680,2680,2680,2670,278
20230817,150400,6346628775,2680,2680,2680,2680,0
20230817,150300,6346628775,2680,2665,2680,2665,236
20230817,150200,6345998950,2670,2670,2670,2665,5675
20230817,150100,6330848100,2685,2670,2685,2670,36
20230817,150000,6330751950,2680,2665,2680,2665,931
20230817,145900,6328267505,2690,2685,2690,2685,5696
20230817,145800,6312952660,2680,2685,2685,2680,562
20230817,145700,6311444750,2685,2670,2685,2670,659
20230817,145600,6309685205,2665,2670,2685,2665,3160
20230817,145500,6301261310,2670,2685,2685,2670,545
20230817,145400,6299800865,2670,2675,2685,2670,340
20230817,145300,6298892745,2690,2690,2690,2690,1
20230817,145200,6298890055,2675,2670,2675,2670,612
20230817,145100,6297252960,2690,2690,2690,2670,1589
20230817,145000,6293002175,2680,2675,2690,2675,2008
20230817,144900,6287620710,2690,2680,2690,2680,3436
20230817,144800,6278411870,2700,2695,2700,2695,1785
20230817,144700,6273601290,2695,2690,2695,2690,553
20230817,144600,6272111455,2695,2695,2695,2695,4037
20230817,144500,6261231740,2690,2690,2695,2690,4421
20230817,144400,6249320480,2690,2690,2690,2690,2837
20230817,144300,6241688950,2690,2690,2690,2670,52
20230817,144200,6241549190,2695,2680,2695,2680,6133
20230817,144100,6225072200,2660,2665,2670,2660,17975
20230817,144000,6177241230,2665,2655,2665,2650,1170
20230817,143900,6174140615,2650,2655,2655,2650,468
20230817,143800,6172899580,2665,2655,2665,2655,39
20230817,143700,6172796015,2665,2655,2665,2655,703
20230817,143600,6170929540,2670,2660,2670,2660,5371
20230817,143500,6156642670,2660,2670,2670,2660,1886
20230817,143400,6151625380,2660,2660,2660,2660,6398
20230817,143300,6134606700,2670,2660,2670,2660,1131
20230817,143200,6131597845,2670,2660,2670,2660,1001
20230817,143100,6128935175,2660,2660,2660,2660,139
20230817,143000,6128565435,2660,2670,2670,2660,968
20230817,142900,6125990525,2660,2655,2670,2650,2506
20230817,142800,6119344460,2655,2685,2685,2650,8201
20230817,142700,6097554380,2685,2660,2685,2660,766
20230817,142600,6095498215,2660,2685,2685,2660,60
20230817,142500,6095338340,2685,2685,2685,2685,40
20230817,142400,6095230940,2685,2680,2685,2680,5543
20230817,142300,6080375690,2660,2675,2680,2660,504
20230817,142200,6079034975,2675,2665,2675,2655,4549
20230817,142100,6066940060,2665,2665,2665,2665,1647
20230817,142000,6062550805,2665,2670,2675,2660,8830
20230817,141900,6038998675,2665,2695,2695,2665,3749
20230817,141800,6028974815,2695,2690,2695,2690,2
20230817,141700,6028969430,2690,2690,2695,2690,3921
20230817,141600,6018421440,2690,2690,2690,2690,1
20230817,141500,6018418750,2685,2690,2690,2685,3
20230817,141400,6018410685,2690,2690,2690,2690,2297
20230817,141300,6012231755,2690,2675,2690,2675,267
20230817,141200,6011515940,2680,2690,2690,2680,1880
20230817,141100,6006472025,2685,2685,2685,2685,6108
20230817,141000,5990072045,2685,2680,2685,2675,1620
20230817,140900,5985731250,2675,2680,2680,2675,102
20230817,140800,5985457900,2675,2675,2675,2675,60
20230817,140700,5985297400,2675,2680,2680,2675,827
20230817,140600,5983084170,2675,2680,2680,2675,293
20230817,140500,5982299440,2675,2670,2675,2670,7202
20230817,140400,5963068640,2670,2680,2680,2670,1041
20230817,140300,5960289160,2680,2680,2680,2680,21
20230817,140200,5960232880,2680,2670,2680,2670,2983
20230817,140100,5952268260,2660,2670,2670,2660,577
20230817,140000,5950733420,2660,2660,2660,2660,710
20230817,135900,5948844820,2660,2660,2660,2660,1608
20230817,135800,5944567540,2660,2665,2665,2660,826
20230817,135700,5942367790,2665,2665,2665,2665,144
20230817,135600,5941984030,2670,2660,2670,2660,1903
20230817,135500,5936903320,2660,2670,2670,2660,505
20230817,135400,5935556220,2675,2680,2680,2675,209
20230817,135300,5934997095,2665,2680,2685,2665,2962
20230817,135200,5927059435,2685,2675,2685,2675,3392
20230817,135100,5917974120,2675,2680,2680,2665,717
20230817,135000,5916053070,2675,2670,2675,2670,351
20230817,134900,5915114395,2665,2675,2675,2665,782
20230817,134800,5913027305,2680,2680,2685,2680,1728
20230817,134700,5908396160,2680,2670,2680,2670,5229
20230817,134600,5894389255,2675,2675,2675,2660,60
20230817,134500,5894229055,2660,2660,2660,2655,1784
20230817,134400,5889483740,2655,2660,2660,2655,2003
20230817,134300,5884165125,2655,2675,2675,2655,2451
20230817,134200,5877633590,2680,2680,2680,2680,3
20230817,134100,5877625550,2680,2675,2680,2660,1057
20230817,134000,5874798265,2675,2660,2675,2660,901
20230817,133900,5872401515,2670,2670,2670,2670,921
20230817,133800,5869942445,2660,2685,2685,2655,1681
20230817,133700,5865447230,2665,2685,2685,2665,628
20230817,133600,5863772300,2685,2685,2685,2685,3
20230817,133500,5863764245,2685,2685,2685,2685,14
20230817,133400,5863726655,2685,2685,2685,2670,6160
20230817,133300,5847278880,2685,2685,2685,2685,16
20230817,133200,5847235920,2675,2675,2685,2675,1340
20230817,133100,5843651410,2675,2695,2695,2675,142
20230817,133000,5843270650,2700,2685,2700,2675,2158
20230817,132900,5837465765,2690,2675,2690,2675,173
20230817,132800,5837001665,2685,2685,2685,2685,3
20230817,132700,5836993610,2685,2680,2700,2660,7407
20230817,132600,5817118910,2680,2660,2680,2660,187
20230817,132500,5816621430,2680,2675,2680,2660,679
20230817,132400,5814806065,2680,2680,2680,2680,102
20230817,132300,5814532705,2680,2675,2685,2675,2299
20230817,132200,5808370535,2675,2670,2690,2645,4163
20230817,132100,5797241060,2670,2665,2670,2665,1131
20230817,132000,5794223125,2665,2660,2665,2660,1684
20230817,131900,5789735365,2660,2650,2660,2650,385
20230817,131800,5788713005,2650,2630,2655,2625,14815
20230817,131700,5749576105,2650,2655,2655,2630,13288
20230817,131600,5714570985,2660,2655,2660,2645,6043
20230817,131500,5698549320,2655,2665,2665,2650,3598
20230817,131400,5688992625,2660,2665,2670,2655,6838
20230817,131300,5670780640,2665,2660,2665,2650,10216
20230817,131200,5643674915,2665,2670,2685,2655,13791
20230817,131100,5606912605,2685,2670,2685,2670,4801
20230817,131000,5594091935,2680,2670,2685,2670,5875
20230817,130900,5578385875,2675,2680,2680,2675,7760
20230817,130800,5557613080,2700,2700,2700,2700,20
20230817,130700,5557559080,2700,2690,2700,2680,627
20230817,130600,5555877200,2700,2700,2700,2700,0
20230817,130500,5555877200,2700,2705,2705,2700,785
20230817,130400,5553754160,2705,2690,2705,2690,863
20230817,130300,5551422115,2705,2705,2705,2705,300
20230817,130200,5550610615,2705,2705,2705,2705,0
20230817,130100,5550610615,2705,2685,2705,2685,2213
20230817,130000,5544666240,2685,2685,2700,2685,584
20230817,125900,5543098050,2700,2700,2700,2685,3118
20230817,125800,5534709245,2700,2700,2700,2700,10
20230817,125700,5534682245,2695,2705,2715,2695,4236
20230817,125600,5523189355,2705,2690,2705,2690,4227
20230817,125500,5511815725,2690,2715,2715,2690,7278
20230817,125400,5492189830,2715,2715,2715,2715,1
20230817,125300,5492187115,2715,2695,2715,2695,11
20230817,125200,5492157450,2695,2710,2710,2695,5055
20230817,125100,5478508460,2720,2720,2720,2720,103
20230817,125000,5478228300,2720,2700,2720,2695,4247
20230817,124900,5466772115,2700,2715,2715,2700,711
20230817,124800,5464848105,2715,2720,2720,2715,2157
20230817,124700,5458982940,2710,2705,2710,2705,44
20230817,124600,5458863720,2700,2715,2725,2700,2632
20230817,124500,5451709145,2715,2700,2715,2695,1211
20230817,124400,5448444955,2715,2710,2715,2700,4127
20230817,124300,5437245405,2710,2695,2710,2695,172
20230817,124200,5436780835,2695,2680,2695,2675,2571
20230817,124100,5429892600,2690,2690,2695,2680,9545
20230817,124000,5404235195,2690,2690,2695,2680,1959
20230817,123900,5398977605,2690,2690,2695,2690,2509
20230817,123800,5392228345,2690,2680,2690,2680,22
20230817,123700,5392169365,2690,2690,2695,2680,2650
20230817,123600,5385047115,2680,2690,2690,2680,1614
20230817,123500,5380710825,2690,2675,2690,2670,4057
20230817,123400,5369860110,2690,2690,2695,2670,3009
20230817,123300,5361804580,2680,2690,2695,2680,2142
20230817,123200,5356062995,2685,2675,2695,2675,12439
20230817,123100,5322641785,2690,2690,2695,2675,5044
20230817,123000,5309100875,2690,2695,2695,2685,460
20230817,122900,5307863245,2695,2685,2715,2680,4254
20230817,122800,5296442065,2715,2720,2740,2680,32448
20230817,122700,5208987420,2720,2730,2735,2710,24517
20230817,122600,5142295100,2730,2730,2730,2730,103
20230817,122500,5142013910,2745,2745,2745,2745,2
20230817,122400,5142008420,2745,2730,2745,2725,1709
20230817,122300,5137346790,2730,2730,2745,2730,62
20230817,122200,5137177405,2730,2740,2745,2730,634
20230817,122100,5135445055,2735,2745,2745,2735,2914
20230817,122000,5127453825,2745,2755,2765,2745,1061
20230817,121900,5124527355,2745,2745,2755,2745,1225
20230817,121800,5121163015,2745,2740,2745,2730,1049
20230817,121700,5118287550,2740,2730,2745,2730,453
20230817,121600,5117050750,2730,2720,2730,2715,1407
20230817,121500,5113224630,2730,2725,2730,2715,3781
20230817,121400,5102930150,2715,2720,2725,2710,13322
20230817,121300,5066746475,2725,2725,2730,2720,4240
20230817,121200,5055192620,2725,2730,2730,2725,247
20230817,121100,5054519230,2730,2730,2735,2725,4150
20230817,121000,5043195980,2730,2740,2740,2730,517
20230817,120900,5041784505,2730,2745,2745,2730,4567
20230817,120800,5029302010,2745,2735,2745,2735,527
20230817,120700,5027860545,2735,2740,2745,2735,1695
20230817,120600,5023221105,2745,2740,2745,2735,1714
20230817,120500,5018526465,2740,2740,2740,2735,609
20230817,120400,5016858305,2740,2740,2740,2740,1530
20230817,120300,5012666105,2740,2740,2740,2740,166
20230817,120200,5012211265,2745,2740,2745,2740,3297
20230817,120100,5003177475,2740,2740,2740,2740,70
20230817,120000,5002985675,2740,2740,2740,2740,500
20230817,115900,5001615675,2740,2745,2745,2740,1060
20230817,115800,4998709225,2735,2735,2745,2735,930
20230817,115700,4996165570,2735,2745,2750,2735,23238
20230817,115600,4932488045,2750,2755,2755,2745,3457
20230817,115500,4922981280,2760,2760,2760,2755,453
20230817,115400,4921731005,2760,2755,2760,2750,2500
20230817,115300,4914848085,2755,2760,2775,2755,4238
20230817,115200,4903135925,2760,2775,2775,2760,23081
20230817,115100,4839221650,2775,2785,2785,2775,106
20230817,115000,4838926640,2780,2775,2780,2775,1545
20230817,114900,4834634705,2775,2775,2775,2770,2432
20230817,114800,4827891085,2770,2770,2775,2770,59
20230817,114700,4827727645,2775,2775,2775,2770,562
20230817,114600,4826168315,2770,2790,2790,2770,18517
20230817,114500,4774688610,2795,2790,2795,2785,4470
20230817,114400,4762218550,2785,2790,2790,2785,75
20230817,114300,4762009665,2785,2790,2795,2785,3438
20230817,114200,4752414205,2790,2785,2790,2785,2689
20230817,114100,4744919995,2785,2785,2790,2780,5979
20230817,114000,4728289075,2780,2790,2790,2780,3230
20230817,113900,4719285060,2785,2785,2785,2780,2683
20230817,113800,4711813355,2780,2780,2780,2780,886
20230817,113700,4709350275,2780,2780,2785,2780,1104
20230817,113600,4706281140,2785,2780,2785,2780,1098
20230817,113500,4703227005,2780,2785,2785,2780,3148
20230817,113400,4694460095,2785,2775,2785,2775,2885
20230817,113300,4686453870,2775,2780,2785,2775,848
20230817,113200,4684099955,2780,2780,2780,2770,7540
20230817,113100,4663141815,2780,2770,2780,2770,3087
20230817,113000,4654568975,2770,2780,2785,2770,6711
20230817,112900,4635937620,2785,2780,2790,2780,316
20230817,112800,4635058575,2790,2785,2790,2785,716
20230817,112700,4633063535,2790,2775,2790,2775,4971
20230817,112600,4619248610,2775,2785,2785,2775,6774
20230817,112500,4600409665,2790,2790,2795,2785,3668
20230817,112400,4590183200,2795,2790,2795,2785,2522
20230817,112300,4583147790,2795,2795,2795,2785,3706
20230817,112200,4572797670,2795,2800,2800,2775,12337
20230817,112100,4538375275,2780,2775,2800,2775,58227
20230817,112000,4376276405,2775,2775,2785,2765,14772
20230817,111900,4335153740,2770,2765,2770,2765,3994
20230817,111800,4324094365,2765,2765,2765,2765,801
20230817,111700,4321879600,2770,2770,2770,2765,1287
20230817,111600,4318315525,2765,2765,2770,2765,978
20230817,111500,4315611045,2765,2775,2775,2765,2427
20230817,111400,4308889440,2765,2765,2780,2765,3824
20230817,111300,4298284180,2770,2775,2775,2765,1443
20230817,111200,4294290270,2775,2785,2785,2770,1706
20230817,111100,4289550845,2785,2775,2785,2765,14941
20230817,111000,4248068195,2775,2765,2775,2765,4015
20230817,110900,4236933040,2765,2765,2765,2765,1
20230817,110800,4236930275,2765,2770,2775,2765,4966
20230817,110700,4223153790,2775,2770,2780,2770,12325
20230817,110600,4188936455,2770,2755,2770,2755,8802
20230817,110500,4164595255,2760,2745,2760,2745,1775
20230817,110400,4159715560,2745,2750,2760,2745,4445
20230817,110300,4147492745,2760,2750,2760,2745,1790
20230817,110200,4142578595,2750,2750,2760,2750,6797
20230817,110100,4123885825,2750,2760,2765,2750,1817
20230817,110000,4118876080,2760,2755,2760,2750,5509
20230817,105900,4103697450,2755,2760,2760,2755,726
20230817,105800,4101696205,2760,2760,2765,2755,2308
20230817,105700,4095331290,2755,2765,2765,2755,1512
20230817,105600,4091158550,2765,2770,2770,2760,3201
20230817,105500,4082300010,2770,2770,2780,2765,2270
20230817,105400,4076015955,2775,2770,2780,2765,1291
20230817,105300,4072429990,2765,2800,2800,2760,23735
20230817,105200,4006437130,2800,2795,2810,2775,40891
20230817,105100,3891990930,2795,2770,2795,2760,36410
20230817,105000,3790785950,2770,2775,2780,2765,5729
20230817,104900,3774899930,2760,2755,2775,2755,312
20230817,104800,3774040145,2780,2765,2780,2750,8579
20230817,104700,3750306985,2765,2770,2795,2760,71527
20230817,104600,3551434945,2770,2745,2770,2745,19862
20230817,104500,3496681565,2735,2740,2745,2735,2005
20230817,104400,3491180370,2740,2725,2745,2720,1110
20230817,104300,3488158205,2750,2735,2755,2710,29490
20230817,104200,3407469025,2735,2725,2735,2725,1259
20230817,104100,3404033595,2730,2710,2730,2710,1023
20230817,104000,3401260425,2735,2715,2735,2710,196
20230817,103900,3400729085,2715,2720,2740,2715,3793
20230817,103800,3390428960,2720,2730,2740,2715,3356
20230817,103700,3381258845,2725,2725,2735,2715,1849
20230817,103600,3376225570,2725,2735,2735,2715,5173
20230817,103500,3362168475,2720,2735,2740,2720,4204
20230817,103400,3350679985,2715,2735,2735,2715,1015
20230817,103300,3347913400,2735,2735,2735,2735,1876
20230817,103200,3342782540,2715,2715,2715,2715,655
20230817,103100,3341004215,2740,2730,2740,2705,16043
20230817,103000,3297327265,2730,2735,2735,2730,718
20230817,102900,3295363585,2735,2735,2740,2730,3245
20230817,102800,3286480875,2735,2735,2740,2735,7991
20230817,102700,3264625200,2735,2725,2745,2720,8897
20230817,102600,3240314175,2720,2725,2730,2720,1823
20230817,102500,3235351385,2725,2730,2730,2720,1675
20230817,102400,3230792190,2730,2720,2730,2715,7779
20230817,102300,3209583880,2720,2710,2720,2710,7424
20230817,102200,3189434870,2710,2720,2720,2710,2183
20230817,102100,3183507470,2720,2715,2720,2710,1210
20230817,102000,3180226815,2720,2725,2725,2705,2426
20230817,101900,3173643685,2725,2730,2730,2705,1726
20230817,101800,3168951550,2705,2730,2730,2705,6648
20230817,101700,3150911770,2720,2730,2730,2720,19784
20230817,101600,3096990450,2730,2745,2745,2730,9692
20230817,101500,3070461875,2745,2745,2750,2745,2795
20230817,101400,3062789595,2745,2745,2755,2745,8561
20230817,101300,3039250300,2745,2745,2755,2745,7626
20230817,101200,3018258950,2750,2745,2750,2745,1476
20230817,101100,3014204820,2750,2755,2755,2745,5154
20230817,101000,3000049735,2755,2750,2760,2740,8302
20230817,100900,2977228935,2750,2770,2770,2750,6815
20230817,100800,2958459960,2765,2780,2780,2765,7238
20230817,100700,2938375145,2785,2780,2785,2765,12206
20230817,100600,2904471450,2775,2775,2780,2770,7924
20230817,100500,2882489330,2770,2740,2770,2740,12689
20230817,100400,2847408335,2740,2755,2765,2735,35335
20230817,100300,2750355960,2755,2760,2770,2755,4342
20230817,100200,2738359800,2755,2745,2755,2740,3026
20230817,100100,2730045020,2745,2745,2750,2745,7436
20230817,100000,2709610540,2745,2745,2750,2740,5166
20230817,095900,2695436620,2745,2745,2745,2735,10220
20230817,095800,2667422215,2745,2780,2785,2745,21485
20230817,095700,2608097800,2770,2745,2785,2745,15679
20230817,095600,2564629120,2750,2750,2750,2735,8269
20230817,095500,2541948120,2755,2745,2765,2730,9839
20230817,095400,2514941835,2745,2790,2790,2725,31768
20230817,095300,2427478830,2785,2780,2835,2765,104519
20230817,095200,2135347005,2775,2730,2795,2725,74578
20230817,095100,1929223970,2730,2705,2735,2695,28826
20230817,095000,1850840380,2705,2695,2715,2675,18285
20230817,094900,1801451665,2695,2665,2695,2650,12505
20230817,094800,1767904090,2655,2650,2660,2650,3843
20230817,094700,1757697465,2645,2650,2650,2640,919
20230817,094600,1755269065,2650,2645,2650,2640,6167
20230817,094500,1738930830,2645,2660,2660,2645,3284
20230817,094400,1730220065,2660,2645,2660,2645,1446
20230817,094300,1726381220,2660,2650,2660,2650,6812
20230817,094200,1708297995,2650,2630,2650,2620,4845
20230817,094100,1695538800,2630,2630,2635,2630,6594
20230817,094000,1678186745,2635,2650,2655,2625,30734
20230817,093900,1596912615,2655,2665,2665,2650,15767
20230817,093800,1555025665,2665,2660,2665,2655,12149
20230817,093700,1522668235,2665,2645,2665,2645,12871
20230817,093600,1488465850,2650,2650,2650,2640,2292
20230817,093500,1482400880,2650,2645,2655,2645,2891
20230817,093400,1474738025,2655,2660,2665,2635,9256
20230817,093300,1450123210,2655,2635,2655,2625,18735
20230817,093200,1400591865,2625,2610,2630,2610,3098
20230817,093100,1392453330,2610,2595,2610,2590,15674
20230817,093000,1351797215,2590,2605,2610,2590,18241
20230817,092900,1304382150,2605,2625,2630,2605,9171
20230817,092800,1280382140,2630,2635,2635,2630,3389
20230817,092700,1271466800,2635,2645,2655,2635,3882
20230817,092600,1261198725,2640,2645,2645,2635,3977
20230817,092500,1250693920,2645,2635,2650,2630,2731
20230817,092400,1243476225,2635,2660,2660,2630,10151
20230817,092300,1216629655,2660,2645,2665,2645,10367
20230817,092200,1189040960,2660,2635,2665,2630,22007
20230817,092100,1130727090,2635,2605,2645,2605,7087
20230817,092000,1112133945,2605,2615,2615,2605,1854
20230817,091900,1107295715,2610,2615,2625,2600,5806
20230817,091800,1092155780,2615,2630,2630,2615,4770
20230817,091700,1079651720,2635,2590,2640,2585,7432
20230817,091600,1060273815,2590,2590,2595,2590,5378
20230817,091500,1046344195,2590,2595,2600,2590,3751
20230817,091400,1036625030,2600,2590,2605,2585,7304
20230817,091300,1017686250,2590,2610,2620,2590,6974
20230817,091200,999505260,2610,2590,2610,2585,7494
20230817,091100,980056755,2590,2575,2595,2560,12661
20230817,091000,947410145,2575,2545,2575,2540,23316
20230817,090900,887722455,2545,2555,2555,2530,43057
20230817,090800,778342585,2560,2580,2580,2555,24326
20230817,090700,715850715,2580,2595,2600,2580,31026
20230817,090600,635701505,2595,2605,2605,2585,19717
20230817,090500,584633105,2605,2605,2620,2590,15612
20230817,090400,544058295,2605,2640,2640,2595,24783
20230817,090300,479385050,2640,2600,2650,2585,16582
20230817,090200,436010370,2590,2625,2650,2580,69067
20230817,090100,256108245,2630,2645,2675,2630,49588
20230817,090000,124862905,2645,2680,2685,2640,46634