393210/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,205600,5722380435,4685,4685,4685,4685,4560
20230717,205500,5722380435,4685,4685,4685,4685,0
20230717,205400,5722380435,4685,4685,4685,4685,0
20230717,205300,5722380435,4685,4685,4685,4685,0
20230717,205200,5722380435,4685,4685,4685,4685,0
20230717,205100,5722380435,4685,4685,4685,4685,0
20230717,205000,5722380435,4685,4685,4685,4685,0
20230717,204900,5722380435,4685,4685,4685,4685,0
20230717,204800,5722380435,4685,4685,4685,4685,0
20230717,204700,5722380435,4685,4685,4685,4685,0
20230717,204600,5722380435,4685,4685,4685,4685,0
20230717,204500,5722380435,4685,4685,4685,4685,0
20230717,204400,5722380435,4685,4685,4685,4685,0
20230717,204300,5722380435,4685,4685,4685,4685,0
20230717,204200,5722380435,4685,4685,4685,4685,0
20230717,204100,5722380435,4685,4685,4685,4685,0
20230717,204000,5722380435,4685,4685,4685,4685,0
20230717,203900,5722380435,4685,4685,4685,4685,0
20230717,203800,5722380435,4685,4685,4685,4685,0
20230717,203700,5722380435,4685,4685,4685,4685,0
20230717,203600,5722380435,4685,4685,4685,4685,0
20230717,203500,5722380435,4685,4685,4685,4685,0
20230717,203400,5722380435,4685,4685,4685,4685,0
20230717,203300,5722380435,4685,4685,4685,4685,0
20230717,203200,5722380435,4685,4685,4685,4685,0
20230717,203100,5722380435,4685,4685,4685,4685,0
20230717,203000,5722380435,4685,4685,4685,4685,0
20230717,202900,5722380435,4685,4685,4685,4685,0
20230717,202800,5722380435,4685,4685,4685,4685,0
20230717,202700,5722380435,4685,4685,4685,4685,0
20230717,202600,5722380435,4685,4685,4685,4685,4560
20230717,202500,5722380435,4685,4685,4685,4685,0
20230717,202400,5722380435,4685,4685,4685,4685,0
20230717,202300,5722380435,4685,4685,4685,4685,0
20230717,202200,5722380435,4685,4685,4685,4685,0
20230717,202100,5722380435,4685,4685,4685,4685,0
20230717,202000,5722380435,4685,4685,4685,4685,0
20230717,201900,5722380435,4685,4685,4685,4685,0
20230717,201800,5722380435,4685,4685,4685,4685,0
20230717,201700,5722380435,4685,4685,4685,4685,0
20230717,201600,5722380435,4685,4685,4685,4685,0
20230717,201500,5722380435,4685,4685,4685,4685,0
20230717,201400,5722380435,4685,4685,4685,4685,0
20230717,201300,5722380435,4685,4685,4685,4685,0
20230717,201200,5722380435,4685,4685,4685,4685,0
20230717,201100,5722380435,4685,4685,4685,4685,0
20230717,201000,5722380435,4685,4685,4685,4685,0
20230717,200900,5722380435,4685,4685,4685,4685,0
20230717,200800,5722380435,4685,4685,4685,4685,0
20230717,200700,5722380435,4685,4685,4685,4685,0
20230717,200600,5722380435,4685,4685,4685,4685,0
20230717,200500,5722380435,4685,4685,4685,4685,0
20230717,200400,5722380435,4685,4685,4685,4685,0
20230717,200300,5722380435,4685,4685,4685,4685,0
20230717,200200,5722380435,4685,4685,4685,4685,0
20230717,200100,5722380435,4685,4685,4685,4685,0
20230717,200000,5722380435,4685,4685,4685,4685,0
20230717,195900,5722380435,4685,4685,4685,4685,0
20230717,195800,5722380435,4685,4685,4685,4685,0
20230717,195700,5722380435,4685,4685,4685,4685,0
20230717,195600,5722380435,4685,4685,4685,4685,4560
20230717,195500,5722380435,4685,4685,4685,4685,0
20230717,195400,5722380435,4685,4685,4685,4685,0
20230717,195300,5722380435,4685,4685,4685,4685,0
20230717,195200,5722380435,4685,4685,4685,4685,0
20230717,195100,5722380435,4685,4685,4685,4685,0
20230717,195000,5722380435,4685,4685,4685,4685,0
20230717,194900,5722380435,4685,4685,4685,4685,0
20230717,194800,5722380435,4685,4685,4685,4685,0
20230717,194700,5722380435,4685,4685,4685,4685,0
20230717,194600,5722380435,4685,4685,4685,4685,0
20230717,194500,5722380435,4685,4685,4685,4685,0
20230717,194400,5722380435,4685,4685,4685,4685,0
20230717,194300,5722380435,4685,4685,4685,4685,0
20230717,194200,5722380435,4685,4685,4685,4685,0
20230717,194100,5722380435,4685,4685,4685,4685,0
20230717,194000,5722380435,4685,4685,4685,4685,0
20230717,193900,5722380435,4685,4685,4685,4685,0
20230717,193800,5722380435,4685,4685,4685,4685,0
20230717,193700,5722380435,4685,4685,4685,4685,0
20230717,193600,5722380435,4685,4685,4685,4685,0
20230717,193500,5722380435,4685,4685,4685,4685,0
20230717,193400,5722380435,4685,4685,4685,4685,0
20230717,193300,5722380435,4685,4685,4685,4685,0
20230717,193200,5722380435,4685,4685,4685,4685,0
20230717,193100,5722380435,4685,4685,4685,4685,0
20230717,193000,5722380435,4685,4685,4685,4685,0
20230717,192900,5722380435,4685,4685,4685,4685,0
20230717,192800,5722380435,4685,4685,4685,4685,0
20230717,192700,5722380435,4685,4685,4685,4685,0
20230717,192600,5722380435,4685,4685,4685,4685,4560
20230717,192500,5722380435,4685,4685,4685,4685,0
20230717,192400,5722380435,4685,4685,4685,4685,0
20230717,192300,5722380435,4685,4685,4685,4685,0
20230717,192200,5722380435,4685,4685,4685,4685,0
20230717,192100,5722380435,4685,4685,4685,4685,0
20230717,192000,5722380435,4685,4685,4685,4685,0
20230717,191900,5722380435,4685,4685,4685,4685,0
20230717,191800,5722380435,4685,4685,4685,4685,0
20230717,191700,5722380435,4685,4685,4685,4685,0
20230717,191600,5722380435,4685,4685,4685,4685,0
20230717,191500,5722380435,4685,4685,4685,4685,0
20230717,191400,5722380435,4685,4685,4685,4685,0
20230717,191300,5722380435,4685,4685,4685,4685,0
20230717,191200,5722380435,4685,4685,4685,4685,0
20230717,191100,5722380435,4685,4685,4685,4685,0
20230717,191000,5722380435,4685,4685,4685,4685,0
20230717,190900,5722380435,4685,4685,4685,4685,0
20230717,190800,5722380435,4685,4685,4685,4685,0
20230717,190700,5722380435,4685,4685,4685,4685,0
20230717,190600,5722380435,4685,4685,4685,4685,0
20230717,190500,5722380435,4685,4685,4685,4685,0
20230717,190400,5722380435,4685,4685,4685,4685,0
20230717,190300,5722380435,4685,4685,4685,4685,0
20230717,190200,5722380435,4685,4685,4685,4685,0
20230717,190100,5722380435,4685,4685,4685,4685,0
20230717,190000,5722380435,4685,4685,4685,4685,0
20230717,185900,5722380435,4685,4685,4685,4685,0
20230717,185800,5722380435,4685,4685,4685,4685,0
20230717,185700,5722380435,4685,4685,4685,4685,0
20230717,185600,5722380435,4685,4685,4685,4685,4560
20230717,185500,5722380435,4685,4685,4685,4685,0
20230717,185400,5722380435,4685,4685,4685,4685,0
20230717,185300,5722380435,4685,4685,4685,4685,0
20230717,185200,5722380435,4685,4685,4685,4685,0
20230717,185100,5722380435,4685,4685,4685,4685,0
20230717,185000,5722380435,4685,4685,4685,4685,0
20230717,184900,5722380435,4685,4685,4685,4685,0
20230717,184800,5722380435,4685,4685,4685,4685,0
20230717,184700,5722380435,4685,4685,4685,4685,0
20230717,184600,5722380435,4685,4685,4685,4685,0
20230717,184500,5722380435,4685,4685,4685,4685,0
20230717,184400,5722380435,4685,4685,4685,4685,0
20230717,184300,5722380435,4685,4685,4685,4685,0
20230717,184200,5722380435,4685,4685,4685,4685,0
20230717,184100,5722380435,4685,4685,4685,4685,0
20230717,184000,5722380435,4685,4685,4685,4685,0
20230717,183900,5722380435,4685,4685,4685,4685,0
20230717,183800,5722380435,4685,4685,4685,4685,0
20230717,183700,5722380435,4685,4685,4685,4685,0
20230717,183600,5722380435,4685,4685,4685,4685,0
20230717,183500,5722380435,4685,4685,4685,4685,0
20230717,183400,5722380435,4685,4685,4685,4685,0
20230717,183300,5722380435,4685,4685,4685,4685,0
20230717,183200,5722380435,4685,4685,4685,4685,0
20230717,183100,5722380435,4685,4685,4685,4685,0
20230717,183000,5722380435,4685,4685,4685,4685,0
20230717,182900,5722380435,4685,4685,4685,4685,0
20230717,182800,5722380435,4685,4685,4685,4685,0
20230717,182700,5722380435,4685,4685,4685,4685,0
20230717,182600,5722380435,4685,4685,4685,4685,4560
20230717,182500,5722380435,4685,4685,4685,4685,0
20230717,182400,5722380435,4685,4685,4685,4685,0
20230717,182300,5722380435,4685,4685,4685,4685,0
20230717,182200,5722380435,4685,4685,4685,4685,0
20230717,182100,5722380435,4685,4685,4685,4685,0
20230717,182000,5722380435,4685,4685,4685,4685,0
20230717,181900,5722380435,4685,4685,4685,4685,0
20230717,181800,5722380435,4685,4685,4685,4685,0
20230717,181700,5722380435,4685,4685,4685,4685,0
20230717,181600,5722380435,4685,4685,4685,4685,0
20230717,181500,5722380435,4685,4685,4685,4685,0
20230717,181400,5722380435,4685,4685,4685,4685,0
20230717,181300,5722380435,4685,4685,4685,4685,0
20230717,181200,5722380435,4685,4685,4685,4685,0
20230717,181100,5722380435,4685,4685,4685,4685,0
20230717,181000,5722380435,4685,4685,4685,4685,0
20230717,180900,5722380435,4685,4685,4685,4685,0
20230717,180800,5722380435,4685,4685,4685,4685,0
20230717,180700,5722380435,4685,4685,4685,4685,0
20230717,180600,5722380435,4685,4685,4685,4685,0
20230717,180500,5722380435,4685,4685,4685,4685,0
20230717,180400,5722380435,4685,4685,4685,4685,0
20230717,180300,5722380435,4685,4685,4685,4685,0
20230717,180200,5722380435,4685,4685,4685,4685,0
20230717,180100,5722380435,4685,4685,4685,4685,0
20230717,180000,5722380435,4685,4685,4685,4685,0
20230717,175900,5722380435,4685,4685,4685,4685,0
20230717,175800,5722380435,4685,4685,4685,4685,0
20230717,175700,5722380435,4685,4685,4685,4685,0
20230717,175600,5722380435,4685,4685,4685,4685,4560
20230717,175500,5722380435,4685,4685,4685,4685,0
20230717,175400,5722380435,4685,4685,4685,4685,0
20230717,175300,5722380435,4685,4685,4685,4685,0
20230717,175200,5722380435,4685,4685,4685,4685,0
20230717,175100,5722380435,4685,4685,4685,4685,0
20230717,175000,5722380435,4685,4685,4685,4685,0
20230717,174900,5722380435,4685,4685,4685,4685,0
20230717,174800,5722380435,4685,4685,4685,4685,0
20230717,174700,5722380435,4685,4685,4685,4685,0
20230717,174600,5722380435,4685,4685,4685,4685,0
20230717,174500,5722380435,4685,4685,4685,4685,0
20230717,174400,5722380435,4685,4685,4685,4685,0
20230717,174300,5722380435,4685,4685,4685,4685,0
20230717,174200,5722380435,4685,4685,4685,4685,0
20230717,174100,5722380435,4685,4685,4685,4685,0
20230717,174000,5722380435,4685,4685,4685,4685,0
20230717,173900,5722380435,4685,4685,4685,4685,0
20230717,173800,5722380435,4685,4685,4685,4685,0
20230717,173700,5722380435,4685,4685,4685,4685,0
20230717,173600,5722380435,4685,4685,4685,4685,0
20230717,173500,5722380435,4685,4685,4685,4685,0
20230717,173400,5722380435,4685,4685,4685,4685,0
20230717,173300,5722380435,4685,4685,4685,4685,0
20230717,173200,5722380435,4685,4685,4685,4685,0
20230717,173100,5722380435,4685,4685,4685,4685,0
20230717,173000,5722380435,4685,4685,4685,4685,0
20230717,172900,5722380435,4685,4685,4685,4685,0
20230717,172800,5722380435,4685,4685,4685,4685,0
20230717,172700,5722380435,4685,4685,4685,4685,0
20230717,172600,5722380435,4685,4685,4685,4685,4560
20230717,172500,5722380435,4685,4685,4685,4685,0
20230717,172400,5722380435,4685,4685,4685,4685,0
20230717,172300,5722380435,4685,4685,4685,4685,0
20230717,172200,5722380435,4685,4685,4685,4685,0
20230717,172100,5722380435,4685,4685,4685,4685,0
20230717,172000,5722380435,4685,4685,4685,4685,0
20230717,171900,5722380435,4685,4685,4685,4685,0
20230717,171800,5722380435,4685,4685,4685,4685,0
20230717,171700,5722380435,4685,4685,4685,4685,0
20230717,171600,5722380435,4685,4685,4685,4685,0
20230717,171500,5722380435,4685,4685,4685,4685,0
20230717,171400,5722380435,4685,4685,4685,4685,0
20230717,171300,5722380435,4685,4685,4685,4685,0
20230717,171200,5722380435,4685,4685,4685,4685,0
20230717,171100,5722380435,4685,4685,4685,4685,0
20230717,171000,5722380435,4685,4685,4685,4685,0
20230717,170900,5722380435,4685,4685,4685,4685,0
20230717,170800,5722380435,4685,4685,4685,4685,0
20230717,170700,5722380435,4685,4685,4685,4685,0
20230717,170600,5722380435,4685,4685,4685,4685,0
20230717,170500,5722380435,4685,4685,4685,4685,0
20230717,170400,5722380435,4685,4685,4685,4685,0
20230717,170300,5722380435,4685,4685,4685,4685,0
20230717,170200,5722380435,4685,4685,4685,4685,0
20230717,170100,5722380435,4685,4685,4685,4685,0
20230717,170000,5722380435,4685,4685,4685,4685,0
20230717,165900,5722380435,4685,4685,4685,4685,0
20230717,165800,5722380435,4685,4685,4685,4685,0
20230717,165700,5722380435,4685,4685,4685,4685,0
20230717,165600,5722380435,4685,4685,4685,4685,4560
20230717,165500,5722380435,4685,4685,4685,4685,0
20230717,165400,5722380435,4685,4685,4685,4685,0
20230717,165300,5722380435,4685,4685,4685,4685,0
20230717,165200,5722380435,4685,4685,4685,4685,0
20230717,165100,5722380435,4685,4685,4685,4685,0
20230717,165000,5722380435,4685,4685,4685,4685,0
20230717,164900,5722380435,4685,4685,4685,4685,0
20230717,164800,5722380435,4685,4685,4685,4685,0
20230717,164700,5722380435,4685,4685,4685,4685,0
20230717,164600,5722380435,4685,4685,4685,4685,0
20230717,164500,5722380435,4685,4685,4685,4685,0
20230717,164400,5722380435,4685,4685,4685,4685,0
20230717,164300,5722380435,4685,4685,4685,4685,0
20230717,164200,5722380435,4685,4685,4685,4685,0
20230717,164100,5722380435,4685,4685,4685,4685,0
20230717,164000,5722380435,4685,4685,4685,4685,0
20230717,163900,5722380435,4685,4685,4685,4685,0
20230717,163800,5722380435,4685,4685,4685,4685,0
20230717,163700,5722380435,4685,4685,4685,4685,0
20230717,163600,5722380435,4685,4685,4685,4685,0
20230717,163500,5722380435,4685,4685,4685,4685,0
20230717,163400,5722380435,4685,4685,4685,4685,0
20230717,163300,5722380435,4685,4685,4685,4685,0
20230717,163200,5722380435,4685,4685,4685,4685,0
20230717,163100,5722380435,4685,4685,4685,4685,0
20230717,163000,5722380435,4685,4685,4685,4685,0
20230717,162900,5722380435,4685,4685,4685,4685,0
20230717,162800,5722380435,4685,4685,4685,4685,0
20230717,162700,5722380435,4685,4685,4685,4685,0
20230717,162600,5722380435,4685,4685,4685,4685,4560
20230717,162500,5722380435,4685,4685,4685,4685,0
20230717,162400,5722380435,4685,4685,4685,4685,0
20230717,162300,5722380435,4685,4685,4685,4685,0
20230717,162200,5722380435,4685,4685,4685,4685,0
20230717,162100,5722380435,4685,4685,4685,4685,0
20230717,162000,5722380435,4685,4685,4685,4685,0
20230717,161900,5722380435,4685,4685,4685,4685,0
20230717,161800,5722380435,4685,4685,4685,4685,0
20230717,161700,5722380435,4685,4685,4685,4685,0
20230717,161600,5722380435,4685,4685,4685,4685,0
20230717,161500,5722380435,4685,4685,4685,4685,0
20230717,161400,5722380435,4685,4685,4685,4685,0
20230717,161300,5722380435,4685,4685,4685,4685,0
20230717,161200,5722380435,4685,4685,4685,4685,0
20230717,161100,5722380435,4685,4685,4685,4685,0
20230717,161000,5722380435,4685,4685,4685,4685,0
20230717,160900,5722380435,4685,4685,4685,4685,0
20230717,160800,5722380435,4685,4685,4685,4685,0
20230717,160700,5722380435,4685,4685,4685,4685,0
20230717,160600,5722380435,4685,4685,4685,4685,0
20230717,160500,5722380435,4685,4685,4685,4685,0
20230717,160400,5722380435,4685,4685,4685,4685,0
20230717,160300,5722380435,4685,4685,4685,4685,0
20230717,160200,5722380435,4685,4685,4685,4685,0
20230717,160100,5722380435,4685,4685,4685,4685,0
20230717,160000,5722380435,4685,4685,4685,4685,0
20230717,155900,5722380435,4685,4685,4685,4685,0
20230717,155800,5722380435,4685,4685,4685,4685,0
20230717,155700,5722380435,4685,4685,4685,4685,0
20230717,155600,5722380435,4685,4685,4685,4685,4560
20230717,155500,5722380435,4685,4685,4685,4685,0
20230717,155400,5722380435,4685,4685,4685,4685,0
20230717,155300,5722380435,4685,4685,4685,4685,0
20230717,155200,5722380435,4685,4685,4685,4685,0
20230717,155100,5722380435,4685,4685,4685,4685,0
20230717,155000,5722380435,4685,4685,4685,4685,0
20230717,154900,5722380435,4685,4685,4685,4685,0
20230717,154800,5722380435,4685,4685,4685,4685,0
20230717,154700,5722380435,4685,4685,4685,4685,0
20230717,154600,5722380435,4685,4685,4685,4685,0
20230717,154500,5722380435,4685,4685,4685,4685,0
20230717,154400,5722380435,4685,4685,4685,4685,0
20230717,154300,5722380435,4685,4685,4685,4685,0
20230717,154200,5722380435,4685,4685,4685,4685,0
20230717,154100,5722380435,4685,4685,4685,4685,0
20230717,154000,5722380435,4685,4685,4685,4685,0
20230717,153900,5722380435,4685,4685,4685,4685,0
20230717,153800,5722380435,4685,4685,4685,4685,0
20230717,153700,5722380435,4685,4685,4685,4685,0
20230717,153600,5722380435,4685,4685,4685,4685,0
20230717,153500,5722380435,4685,4685,4685,4685,0
20230717,153400,5722380435,4685,4685,4685,4685,0
20230717,153300,5722380435,4685,4685,4685,4685,0
20230717,153200,5722380435,4685,4685,4685,4685,0
20230717,153100,5722380435,4685,4685,4685,4685,0
20230717,153000,5722380435,4685,4685,4685,4685,4560
20230717,152900,5701016835,4635,4635,4635,4635,0
20230717,152800,5701016835,4635,4635,4635,4635,0
20230717,152700,5701016835,4635,4635,4635,4635,0
20230717,152600,5701016835,4635,4635,4635,4635,0
20230717,152500,5701016835,4635,4635,4635,4635,0
20230717,152400,5701016835,4635,4635,4635,4635,0
20230717,152300,5701016835,4635,4635,4635,4635,0
20230717,152200,5701016835,4635,4635,4635,4635,0
20230717,152100,5701016835,4635,4635,4635,4635,0
20230717,152000,5701016835,4635,4635,4635,4635,0
20230717,151900,5701016835,4635,4650,4675,4635,3628
20230717,151800,5684138825,4660,4660,4660,4655,641
20230717,151700,5681152300,4645,4665,4665,4645,1051
20230717,151600,5676257520,4665,4670,4675,4665,561
20230717,151500,5673638125,4680,4670,4680,4665,106
20230717,151400,5673143185,4665,4675,4675,4665,956
20230717,151300,5668674685,4680,4680,4680,4680,590
20230717,151200,5665913485,4680,4665,4680,4665,52
20230717,151100,5665670240,4655,4645,4700,4645,1179
20230717,151000,5660145085,4645,4650,4650,4635,1501
20230717,150900,5653175450,4655,4655,4655,4655,181
20230717,150800,5652332895,4655,4670,4670,4655,316
20230717,150700,5650858810,4665,4645,4665,4640,758
20230717,150600,5647338570,4650,4645,4650,4645,538
20230717,150500,5644839285,4645,4645,4645,4640,820
20230717,150400,5641032495,4645,4650,4650,4645,208
20230717,150300,5640066290,4650,4660,4660,4650,40
20230717,150200,5639880260,4660,4645,4660,4645,228
20230717,150100,5638819870,4645,4655,4655,4640,856
20230717,150000,5634844405,4645,4655,4660,4645,1011
20230717,145900,5630136725,4660,4655,4710,4650,375
20230717,145800,5628385225,4645,4640,4675,4640,205
20230717,145700,5627432695,4640,4655,4705,4635,1956
20230717,145600,5618347075,4660,4660,4660,4655,215
20230717,145500,5617345180,4700,4695,4700,4695,67
20230717,145400,5617030395,4695,4720,4720,4695,115
20230717,145300,5616487845,4720,4670,4720,4660,590
20230717,145200,5613737790,4660,4660,4695,4660,225
20230717,145100,5612686440,4660,4660,4660,4660,50
20230717,145000,5612453440,4730,4655,4730,4655,1037
20230717,144900,5607561805,4685,4695,4695,4660,99
20230717,144800,5607097450,4695,4660,4695,4645,1918
20230717,144700,5598172080,4660,4660,4660,4650,56
20230717,144600,5597911170,4660,4665,4675,4660,190
20230717,144500,5597025210,4680,4675,4680,4675,32
20230717,144400,5596875560,4675,4675,4680,4675,500
20230717,144300,5594535980,4680,4680,4680,4680,890
20230717,144200,5590370780,4680,4650,4680,4650,818
20230717,144100,5586550760,4650,4650,4660,4650,2569
20230717,144000,5574594225,4650,4655,4660,4650,2085
20230717,143900,5564888395,4630,4680,4700,4625,10502
20230717,143800,5516251300,4700,4725,4725,4680,56
20230717,143700,5515988505,4730,4715,4730,4715,110
20230717,143600,5515469560,4715,4720,4730,4685,2933
20230717,143500,5501715730,4735,4740,4745,4730,565
20230717,143400,5499035170,4745,4745,4750,4740,129
20230717,143300,5498422955,4755,4755,4755,4745,134
20230717,143200,5497786970,4760,4755,4770,4700,748
20230717,143100,5494243320,4760,4690,4770,4690,2180
20230717,143000,5483954895,4690,4685,4690,4685,56
20230717,142900,5483692270,4670,4700,4700,4670,143
20230717,142800,5483020320,4700,4695,4700,4690,3418
20230717,142700,5466956505,4695,4680,4700,4680,142
20230717,142600,5466290750,4680,4680,4680,4680,125
20230717,142500,5465705750,4680,4655,4680,4655,1589
20230717,142400,5458293235,4650,4615,4650,4610,1487
20230717,142300,5451424590,4610,4630,4630,4610,2897
20230717,142200,5438057700,4630,4650,4650,4630,198
20230717,142100,5437139920,4655,4635,4655,4630,272
20230717,142000,5435879210,4630,4655,4655,4630,367
20230717,141900,5434178750,4655,4655,4655,4610,4012
20230717,141800,5415640115,4660,4660,4665,4660,41
20230717,141700,5415449010,4660,4695,4695,4645,509
20230717,141600,5413077255,4705,4690,4705,4640,2448
20230717,141500,5401696925,4695,4690,4695,4660,277
20230717,141400,5400403480,4705,4670,4705,4665,167
20230717,141300,5399623720,4670,4695,4705,4670,272
20230717,141200,5398351260,4705,4710,4715,4705,457
20230717,141100,5396196760,4710,4725,4725,4680,473
20230717,141000,5393978885,4725,4715,4730,4715,279
20230717,140900,5392660260,4710,4640,4710,4640,180
20230717,140800,5391818395,4645,4745,4750,4645,946
20230717,140700,5387398440,4750,4710,4770,4675,1779
20230717,140600,5379033040,4715,4660,4750,4625,4234
20230717,140500,5359349635,4660,4695,4695,4650,1707
20230717,140400,5351398745,4695,4695,4720,4665,2330
20230717,140300,5340504780,4665,4725,4725,4665,1521
20230717,140200,5333389320,4725,4700,4725,4700,171
20230717,140100,5332585295,4700,4685,4730,4670,1958
20230717,140000,5323431500,4700,4740,4740,4700,517
20230717,135900,5320994895,4740,4755,4755,4740,38
20230717,135800,5320814760,4755,4750,4755,4750,1003
20230717,135700,5316050500,4760,4770,4770,4760,13
20230717,135600,5315988590,4770,4760,4775,4760,617
20230717,135500,5313046310,4770,4740,4770,4735,2585
20230717,135400,5300761350,4740,4735,4740,4710,3054
20230717,135300,5286290240,4740,4725,4740,4715,327
20230717,135200,5284743265,4730,4735,4735,4715,132
20230717,135100,5284119710,4740,4700,4740,4700,1553
20230717,135000,5276803800,4685,4705,4705,4670,1248
20230717,134900,5270947425,4695,4700,4705,4695,178
20230717,134800,5270111625,4715,4700,4715,4660,1408
20230717,134700,5263534465,4700,4745,4745,4700,1089
20230717,134600,5258408740,4740,4740,4740,4740,62
20230717,134500,5258114860,4740,4755,4755,4715,52
20230717,134400,5257868950,4755,4760,4760,4755,151
20230717,134300,5257150215,4760,4765,4770,4735,2043
20230717,134200,5247431810,4770,4685,4770,4685,2706
20230717,134100,5234601485,4680,4695,4695,4655,4015
20230717,134000,5215872800,4680,4700,4700,4670,264
20230717,133900,5214635500,4690,4705,4705,4690,144
20230717,133800,5213958360,4705,4715,4720,4705,112
20230717,133700,5213430325,4715,4680,4715,4680,3045
20230717,133600,5199145310,4680,4680,4680,4660,2491
20230717,133500,5187533815,4680,4705,4720,4660,4612
20230717,133400,5166000230,4705,4705,4705,4675,4533
20230717,133300,5144769220,4705,4705,4705,4675,1267
20230717,133200,5138837400,4725,4705,4740,4670,4585
20230717,133100,5117366235,4700,4705,4740,4690,4054
20230717,133000,5098253310,4720,4690,4735,4690,1662
20230717,132900,5090423390,4735,4735,4740,4695,10293
20230717,132800,5041993490,4750,4745,4755,4730,359
20230717,132700,5040291280,4755,4770,4775,4740,3348
20230717,132600,5024370525,4780,4800,4805,4780,575
20230717,132500,5021610675,4800,4780,4800,4770,431
20230717,132400,5019553735,4810,4780,4810,4775,428
20230717,132300,5017508765,4780,4810,4810,4780,536
20230717,132200,5014943330,4815,4820,4820,4810,36
20230717,132100,5014770080,4785,4800,4820,4785,868
20230717,132000,5010614480,4800,4785,4800,4785,12
20230717,131900,5010556910,4780,4785,4785,4770,275
20230717,131800,5009242885,4825,4820,4825,4790,341
20230717,131700,5007604705,4825,4820,4825,4780,180
20230717,131600,5006740715,4830,4815,4840,4815,1144
20230717,131500,5001218270,4815,4770,4820,4760,3139
20230717,131400,4986240690,4765,4750,4795,4735,1277
20230717,131300,4980169005,4730,4790,4795,4725,6434
20230717,131200,4949500315,4795,4830,4830,4795,5596
20230717,131100,4922604835,4815,4835,4850,4815,109
20230717,131000,4922076840,4835,4825,4850,4800,4950
20230717,130900,4898212860,4835,4830,4840,4820,92
20230717,130800,4897769145,4840,4820,4845,4820,59
20230717,130700,4897484320,4855,4830,4865,4830,1448
20230717,130600,4890465185,4820,4810,4830,4795,2992
20230717,130500,4876090920,4810,4830,4835,4805,3976
20230717,130400,4856928545,4830,4835,4865,4810,2244
20230717,130300,4846089015,4840,4850,4855,4810,7934
20230717,130200,4807786815,4860,4835,4860,4835,1815
20230717,130100,4799002465,4840,4850,4880,4825,4268
20230717,130000,4778374420,4845,4865,4880,4830,2049
20230717,125900,4768445720,4830,4910,4910,4830,11283
20230717,125800,4713510965,4925,4930,4930,4905,288
20230717,125700,4712097045,4930,4925,4935,4900,6682
20230717,125600,4679303775,4935,4920,4940,4915,19
20230717,125500,4679210190,4915,4930,4960,4910,6623
20230717,125400,4646585990,4935,4965,4965,4925,1665
20230717,125300,4638366910,4940,4950,4980,4940,1568
20230717,125200,4630604560,4980,4935,4980,4920,7079
20230717,125100,4595581105,4935,4945,4945,4905,2555
20230717,125000,4582995325,4920,4920,4955,4905,870
20230717,124900,4578700010,4950,4950,4955,4920,334
20230717,124800,4577051300,4955,4915,4960,4900,957
20230717,124700,4572342705,4900,4895,4925,4890,1850
20230717,124600,4563282560,4895,4920,4965,4890,4174
20230717,124500,4542663125,4940,4915,4960,4915,1876
20230717,124400,4533418910,4915,4885,4915,4885,1738
20230717,124300,4524891740,4885,4915,4920,4885,1258
20230717,124200,4518717275,4915,4900,4915,4875,6067
20230717,124100,4489047215,4885,4900,4920,4880,6552
20230717,124000,4457018980,4895,4920,4935,4895,1583
20230717,123900,4449249795,4915,4905,4940,4900,308
20230717,123800,4447734315,4900,4915,5000,4890,9455
20230717,123700,4400988310,4925,4930,4970,4880,4660
20230717,123600,4378099350,4975,4990,4995,4920,2810
20230717,123500,4364163735,4990,4935,5000,4935,10416
20230717,123400,4312329440,4950,4890,4950,4890,2794
20230717,123300,4298572140,4925,4915,4930,4880,896
20230717,123200,4294172550,4885,4935,4935,4860,2014
20230717,123100,4284333440,4940,4955,4955,4875,6096
20230717,123000,4254294885,4955,4985,4985,4955,1574
20230717,122900,4246487350,4960,4980,4985,4960,3703
20230717,122800,4228043650,4980,4960,4980,4955,3134
20230717,122700,4212485200,4985,4990,4990,4965,6634
20230717,122600,4179465810,4985,5030,5040,4985,7109
20230717,122500,4143842990,5040,5040,5060,5020,11995
20230717,122400,4083429320,5050,4950,5090,4915,33014
20230717,122300,3917932200,4915,4870,4950,4840,8082
20230717,122200,3878552055,4840,4900,4915,4810,14913
20230717,122100,3806152130,4915,4920,4920,4885,3939
20230717,122000,3786863865,4890,4915,4925,4890,2981
20230717,121900,3772236620,4905,4915,4930,4900,4018
20230717,121800,3752515735,4905,4925,4945,4890,8962
20230717,121700,3708554110,4925,4970,4980,4925,4812
20230717,121600,3684727630,4970,5000,5020,4970,3364
20230717,121500,3667953295,5000,5010,5030,4955,3359
20230717,121400,3651145700,5010,4990,5010,4965,779
20230717,121300,3647259260,5010,4980,5010,4980,2613
20230717,121200,3634242395,4980,4965,4990,4950,2124
20230717,121100,3623700950,5030,5010,5040,4930,7019
20230717,121000,3588689710,5020,4945,5050,4935,16045
20230717,120900,3508348260,4945,4965,4980,4920,10666
20230717,120800,3455652920,4965,5040,5040,4965,6979
20230717,120700,3420897090,5040,4985,5040,4985,1818
20230717,120600,3411784555,4990,5060,5060,4980,8552
20230717,120500,3368984315,5030,5060,5110,5020,12618
20230717,120400,3305017715,5060,5030,5070,5010,3533
20230717,120300,3287183445,5030,5060,5070,5000,4926
20230717,120200,3262387685,5060,5120,5120,5050,14924
20230717,120100,3186638525,5110,5000,5120,4980,13762
20230717,120000,3116722200,4995,5040,5050,4970,7100
20230717,115900,3081219150,5040,5070,5070,4985,6417
20230717,115800,3049005345,5070,5060,5070,5010,5825
20230717,115700,3019651755,5010,4975,5120,4970,15450
20230717,115600,2941819250,4970,4995,5070,4970,10239
20230717,115500,2890524055,4970,5070,5070,4970,11141
20230717,115400,2834803105,5080,5070,5150,5030,8254
20230717,115300,2792830085,5070,5030,5100,5010,14397
20230717,115200,2720195935,5050,5000,5170,4980,27967
20230717,115100,2577846390,5010,5120,5120,4965,39728
20230717,115000,2378419155,5130,5130,5180,5050,25344
20230717,114900,2248955065,5110,5120,5200,5030,45100
20230717,114800,2018513925,5110,5260,5360,5020,118456
20230717,114700,1402222315,5270,4980,5270,4950,75698
20230717,114600,1017052965,4975,4900,5100,4880,109892
20230717,114500,468899265,4880,4880,4880,4880,0
20230717,114400,468899265,4880,4810,4880,4765,8404
20230717,114300,428195955,4810,4655,4810,4635,17626
20230717,114200,345153920,4655,4530,4655,4530,9288
20230717,114100,302379985,4525,4455,4530,4455,463
20230717,114000,300288690,4455,4455,4455,4455,1400
20230717,113900,294051690,4450,4450,4450,4450,0
20230717,113800,294051690,4450,4450,4450,4450,1582
20230717,113700,287011790,4450,4460,4460,4450,218
20230717,113600,286041665,4495,4460,4495,4460,202
20230717,113500,285140655,4460,4465,4485,4460,195
20230717,113400,284270470,4485,4485,4485,4485,1
20230717,113300,284265985,4490,4485,4490,4485,123
20230717,113200,283713845,4485,4485,4485,4485,0
20230717,113100,283713845,4485,4485,4485,4485,0
20230717,113000,283713845,4485,4460,4485,4460,3
20230717,112900,283700440,4460,4460,4460,4460,0
20230717,112800,283700440,4460,4460,4460,4460,995
20230717,112700,279262740,4460,4460,4460,4460,153
20230717,112600,278580360,4460,4460,4460,4460,21
20230717,112500,278486700,4460,4450,4460,4450,37
20230717,112400,278321950,4470,4470,4470,4470,0
20230717,112300,278321950,4470,4470,4470,4470,0
20230717,112200,278321950,4470,4485,4485,4440,388
20230717,112100,276596795,4490,4465,4490,4435,421
20230717,112000,274726870,4495,4495,4495,4495,1536
20230717,111900,267822550,4495,4500,4510,4495,172
20230717,111800,267049390,4525,4525,4525,4510,75
20230717,111700,266710315,4525,4525,4525,4525,10
20230717,111600,266665065,4530,4530,4530,4530,851
20230717,111500,262810035,4550,4545,4550,4540,2786
20230717,111400,250147780,4555,4505,4555,4505,889
20230717,111300,246111530,4500,4495,4500,4495,778
20230717,111200,242610535,4495,4490,4500,4485,70
20230717,111100,242296065,4490,4490,4500,4490,2580
20230717,111000,230688475,4490,4440,4490,4440,2310
20230717,110900,220375580,4435,4435,4435,4435,10
20230717,110800,220331230,4425,4415,4425,4415,192
20230717,110700,219481650,4415,4415,4415,4415,0
20230717,110600,219481650,4415,4415,4415,4415,8
20230717,110500,219446330,4415,4415,4415,4415,12
20230717,110400,219393350,4410,4415,4415,4410,330
20230717,110300,217937000,4415,4415,4415,4415,0
20230717,110200,217937000,4415,4415,4415,4415,137
20230717,110100,217332145,4415,4415,4415,4415,1
20230717,110000,217327730,4410,4405,4410,4400,2236
20230717,105900,207477010,4405,4405,4405,4405,5
20230717,105800,207454985,4405,4405,4405,4405,100
20230717,105700,207014485,4405,4405,4405,4405,10
20230717,105600,206970435,4405,4405,4405,4405,210
20230717,105500,206045385,4405,4410,4410,4405,59
20230717,105400,205785205,4410,4420,4420,4410,6
20230717,105300,205758710,4425,4420,4425,4420,5
20230717,105200,205736605,4420,4420,4420,4420,0
20230717,105100,205736605,4420,4420,4420,4420,1
20230717,105000,205732185,4425,4425,4425,4425,9
20230717,104900,205692360,4425,4425,4425,4425,100
20230717,104800,205249860,4425,4425,4425,4425,50
20230717,104700,205028610,4425,4425,4425,4425,0
20230717,104600,205028610,4425,4425,4425,4425,1
20230717,104500,205024185,4430,4430,4430,4430,0
20230717,104400,205024185,4430,4425,4430,4425,2
20230717,104300,205015330,4430,4425,4430,4425,2
20230717,104200,205006475,4395,4400,4400,4395,41
20230717,104100,204826215,4440,4440,4440,4440,0
20230717,104000,204826215,4440,4440,4440,4440,0
20230717,103900,204826215,4440,4390,4440,4380,415
20230717,103800,202999880,4385,4385,4385,4385,104
20230717,103700,202543840,4385,4370,4385,4370,3914
20230717,103600,185438370,4360,4360,4360,4360,1
20230717,103500,185434010,4360,4360,4360,4360,0
20230717,103400,185434010,4360,4360,4360,4360,3
20230717,103300,185420930,4360,4365,4365,4360,350
20230717,103200,183894825,4365,4365,4365,4365,1
20230717,103100,183890460,4370,4360,4370,4360,60
20230717,103000,183628760,4360,4365,4365,4360,24
20230717,102900,183524085,4370,4370,4370,4370,0
20230717,102800,183524085,4370,4370,4370,4370,0
20230717,102700,183524085,4370,4370,4370,4370,0
20230717,102600,183524085,4370,4370,4370,4370,13
20230717,102500,183467275,4360,4360,4360,4360,0
20230717,102400,183467275,4360,4355,4365,4350,98
20230717,102300,183040035,4355,4355,4355,4350,300
20230717,102200,181734680,4350,4350,4350,4350,27
20230717,102100,181617230,4350,4370,4370,4350,800
20230717,102000,178132290,4370,4370,4370,4370,20
20230717,101900,178044890,4365,4365,4365,4365,0
20230717,101800,178044890,4365,4365,4365,4365,5
20230717,101700,178023065,4365,4365,4365,4365,0
20230717,101600,178023065,4365,4365,4365,4365,0
20230717,101500,178023065,4365,4365,4365,4365,0
20230717,101400,178023065,4365,4365,4365,4365,98
20230717,101300,177595295,4365,4365,4365,4365,19
20230717,101200,177512360,4365,4365,4365,4365,0
20230717,101100,177512360,4365,4365,4365,4365,9
20230717,101000,177473075,4365,4365,4365,4365,0
20230717,100900,177473075,4365,4365,4365,4365,0
20230717,100800,177473075,4365,4395,4395,4365,2
20230717,100700,177464315,4365,4365,4365,4365,0
20230717,100600,177464315,4365,4365,4365,4365,33
20230717,100500,177320270,4395,4395,4395,4395,0
20230717,100400,177320270,4395,4395,4395,4395,0
20230717,100300,177320270,4395,4395,4395,4395,0
20230717,100200,177320270,4395,4380,4395,4355,1592
20230717,100100,170368370,4380,4380,4400,4380,3
20230717,100000,170355210,4380,4395,4395,4380,77
20230717,095900,170017145,4395,4395,4395,4395,5
20230717,095800,169995170,4390,4390,4390,4390,24
20230717,095700,169889810,4395,4390,4395,4390,128
20230717,095600,169327825,4395,4395,4395,4395,1
20230717,095500,169323430,4400,4405,4410,4400,7
20230717,095400,169292595,4375,4375,4375,4375,0
20230717,095300,169292595,4375,4375,4375,4375,0
20230717,095200,169292595,4375,4410,4415,4375,56
20230717,095100,169045420,4415,4395,4415,4395,229
20230717,095000,168037690,4370,4370,4370,4370,0
20230717,094900,168037690,4370,4370,4370,4370,0
20230717,094800,168037690,4370,4370,4370,4370,0
20230717,094700,168037690,4370,4370,4370,4370,0
20230717,094600,168037690,4370,4400,4400,4370,43
20230717,094500,167848610,4400,4380,4400,4380,36
20230717,094400,167690615,4385,4370,4385,4370,98
20230717,094300,167262340,4370,4370,4370,4370,2
20230717,094200,167253600,4365,4370,4370,4365,36
20230717,094100,167096450,4390,4390,4390,4390,0
20230717,094000,167096450,4390,4365,4390,4365,21
20230717,093900,167004760,4405,4405,4405,4405,2
20230717,093800,166995950,4410,4375,4410,4375,144
20230717,093700,166362150,4375,4380,4380,4370,172
20230717,093600,165609890,4380,4380,4380,4380,58
20230717,093500,165355850,4380,4380,4380,4380,306
20230717,093400,164015570,4380,4380,4380,4380,3
20230717,093300,164002430,4380,4360,4380,4360,123
20230717,093200,163465850,4340,4340,4340,4340,80
20230717,093100,163118650,4340,4350,4350,4340,160
20230717,093000,162423110,4360,4360,4360,4360,1
20230717,092900,162418750,4350,4350,4350,4350,200
20230717,092800,161548750,4360,4360,4360,4360,1
20230717,092700,161544390,4360,4360,4360,4360,30
20230717,092600,161413590,4360,4360,4360,4360,59
20230717,092500,161156350,4360,4350,4360,4330,193
20230717,092400,160319810,4360,4365,4365,4350,659
20230717,092300,157449655,4365,4365,4365,4365,30
20230717,092200,157318705,4365,4360,4365,4350,778
20230717,092100,153926700,4350,4390,4390,4310,1802
20230717,092000,146115585,4390,4385,4390,4380,1228
20230717,091900,140732280,4395,4390,4395,4385,1434
20230717,091800,134442715,4415,4410,4420,4400,749
20230717,091700,131142930,4420,4425,4425,4420,7558
20230717,091600,97734535,4430,4430,4430,4430,6
20230717,091500,97707955,4425,4425,4425,4425,0
20230717,091400,97707955,4425,4425,4425,4425,15
20230717,091300,97641580,4430,4430,4430,4430,1
20230717,091200,97637150,4430,4440,4440,4430,155
20230717,091100,96949280,4440,4455,4455,4440,118
20230717,091000,96425205,4460,4455,4460,4425,469
20230717,090900,94346265,4460,4420,4460,4420,683
20230717,090800,91305065,4420,4425,4425,4420,5942
20230717,090700,65029285,4425,4430,4430,4425,8297
20230717,090600,28302055,4430,4430,4430,4425,2236
20230717,090500,18406495,4430,4460,4460,4430,52
20230717,090400,18175115,4455,4435,4455,4430,305
20230717,090300,16817135,4440,4455,4455,4440,297
20230717,090200,15494075,4455,4455,4455,4455,862
20230717,090100,11653865,4455,4450,4455,4450,21
20230717,090000,11560410,4450,4440,4450,4440,2582