KissMeData/011300/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185100,8597080915,2645,2645,2645,2645,27353
20230720,185000,8597080915,2645,2645,2645,2645,0
20230720,184900,8597080915,2645,2645,2645,2645,0
20230720,184800,8597080915,2645,2645,2645,2645,0
20230720,184700,8597080915,2645,2645,2645,2645,0
20230720,184600,8597080915,2645,2645,2645,2645,0
20230720,184500,8597080915,2645,2645,2645,2645,0
20230720,184400,8597080915,2645,2645,2645,2645,0
20230720,184300,8597080915,2645,2645,2645,2645,0
20230720,184200,8597080915,2645,2645,2645,2645,0
20230720,184100,8597080915,2645,2645,2645,2645,0
20230720,184000,8597080915,2645,2645,2645,2645,0
20230720,183900,8597080915,2645,2645,2645,2645,0
20230720,183800,8597080915,2645,2645,2645,2645,0
20230720,183700,8597080915,2645,2645,2645,2645,0
20230720,183600,8597080915,2645,2645,2645,2645,0
20230720,183500,8597080915,2645,2645,2645,2645,0
20230720,183400,8597080915,2645,2645,2645,2645,0
20230720,183300,8597080915,2645,2645,2645,2645,0
20230720,183200,8597080915,2645,2645,2645,2645,0
20230720,183100,8597080915,2645,2645,2645,2645,0
20230720,183000,8597080915,2645,2645,2645,2645,0
20230720,182900,8597080915,2645,2645,2645,2645,0
20230720,182800,8597080915,2645,2645,2645,2645,0
20230720,182700,8597080915,2645,2645,2645,2645,0
20230720,182600,8597080915,2645,2645,2645,2645,0
20230720,182500,8597080915,2645,2645,2645,2645,0
20230720,182400,8597080915,2645,2645,2645,2645,0
20230720,182300,8597080915,2645,2645,2645,2645,0
20230720,182200,8597080915,2645,2645,2645,2645,0
20230720,182100,8597080915,2645,2645,2645,2645,27353
20230720,182000,8597080915,2645,2645,2645,2645,0
20230720,181900,8597080915,2645,2645,2645,2645,0
20230720,181800,8597080915,2645,2645,2645,2645,0
20230720,181700,8597080915,2645,2645,2645,2645,0
20230720,181600,8597080915,2645,2645,2645,2645,0
20230720,181500,8597080915,2645,2645,2645,2645,0
20230720,181400,8597080915,2645,2645,2645,2645,0
20230720,181300,8597080915,2645,2645,2645,2645,0
20230720,181200,8597080915,2645,2645,2645,2645,0
20230720,181100,8597080915,2645,2645,2645,2645,0
20230720,181000,8597080915,2645,2645,2645,2645,0
20230720,180900,8597080915,2645,2645,2645,2645,0
20230720,180800,8597080915,2645,2645,2645,2645,0
20230720,180700,8597080915,2645,2645,2645,2645,0
20230720,180600,8597080915,2645,2645,2645,2645,0
20230720,180500,8597080915,2645,2645,2645,2645,0
20230720,180400,8597080915,2645,2645,2645,2645,0
20230720,180300,8597080915,2645,2645,2645,2645,0
20230720,180200,8597080915,2645,2645,2645,2645,0
20230720,180100,8597080915,2645,2645,2645,2645,0
20230720,180000,8597080915,2645,2645,2645,2645,0
20230720,175900,8597080915,2645,2645,2645,2645,0
20230720,175800,8597080915,2645,2645,2645,2645,0
20230720,175700,8597080915,2645,2645,2645,2645,0
20230720,175600,8597080915,2645,2645,2645,2645,0
20230720,175500,8597080915,2645,2645,2645,2645,0
20230720,175400,8597080915,2645,2645,2645,2645,0
20230720,175300,8597080915,2645,2645,2645,2645,0
20230720,175200,8597080915,2645,2645,2645,2645,0
20230720,175100,8597080915,2645,2645,2645,2645,27353
20230720,175000,8597080915,2645,2645,2645,2645,0
20230720,174900,8597080915,2645,2645,2645,2645,0
20230720,174800,8597080915,2645,2645,2645,2645,0
20230720,174700,8597080915,2645,2645,2645,2645,0
20230720,174600,8597080915,2645,2645,2645,2645,0
20230720,174500,8597080915,2645,2645,2645,2645,0
20230720,174400,8597080915,2645,2645,2645,2645,0
20230720,174300,8597080915,2645,2645,2645,2645,0
20230720,174200,8597080915,2645,2645,2645,2645,0
20230720,174100,8597080915,2645,2645,2645,2645,0
20230720,174000,8597080915,2645,2645,2645,2645,0
20230720,173900,8597080915,2645,2645,2645,2645,0
20230720,173800,8597080915,2645,2645,2645,2645,0
20230720,173700,8597080915,2645,2645,2645,2645,0
20230720,173600,8597080915,2645,2645,2645,2645,0
20230720,173500,8597080915,2645,2645,2645,2645,0
20230720,173400,8597080915,2645,2645,2645,2645,0
20230720,173300,8597080915,2645,2645,2645,2645,0
20230720,173200,8597080915,2645,2645,2645,2645,0
20230720,173100,8597080915,2645,2645,2645,2645,0
20230720,173000,8597080915,2645,2645,2645,2645,0
20230720,172900,8597080915,2645,2645,2645,2645,0
20230720,172800,8597080915,2645,2645,2645,2645,0
20230720,172700,8597080915,2645,2645,2645,2645,0
20230720,172600,8597080915,2645,2645,2645,2645,0
20230720,172500,8597080915,2645,2645,2645,2645,0
20230720,172400,8597080915,2645,2645,2645,2645,0
20230720,172300,8597080915,2645,2645,2645,2645,0
20230720,172200,8597080915,2645,2645,2645,2645,0
20230720,172100,8597080915,2645,2645,2645,2645,27353
20230720,172000,8597080915,2645,2645,2645,2645,0
20230720,171900,8597080915,2645,2645,2645,2645,0
20230720,171800,8597080915,2645,2645,2645,2645,0
20230720,171700,8597080915,2645,2645,2645,2645,0
20230720,171600,8597080915,2645,2645,2645,2645,0
20230720,171500,8597080915,2645,2645,2645,2645,0
20230720,171400,8597080915,2645,2645,2645,2645,0
20230720,171300,8597080915,2645,2645,2645,2645,0
20230720,171200,8597080915,2645,2645,2645,2645,0
20230720,171100,8597080915,2645,2645,2645,2645,0
20230720,171000,8597080915,2645,2645,2645,2645,0
20230720,170900,8597080915,2645,2645,2645,2645,0
20230720,170800,8597080915,2645,2645,2645,2645,0
20230720,170700,8597080915,2645,2645,2645,2645,0
20230720,170600,8597080915,2645,2645,2645,2645,0
20230720,170500,8597080915,2645,2645,2645,2645,0
20230720,170400,8597080915,2645,2645,2645,2645,0
20230720,170300,8597080915,2645,2645,2645,2645,0
20230720,170200,8597080915,2645,2645,2645,2645,0
20230720,170100,8597080915,2645,2645,2645,2645,0
20230720,170000,8597080915,2645,2645,2645,2645,0
20230720,165900,8597080915,2645,2645,2645,2645,0
20230720,165800,8597080915,2645,2645,2645,2645,0
20230720,165700,8597080915,2645,2645,2645,2645,0
20230720,165600,8597080915,2645,2645,2645,2645,0
20230720,165500,8597080915,2645,2645,2645,2645,0
20230720,165400,8597080915,2645,2645,2645,2645,0
20230720,165300,8597080915,2645,2645,2645,2645,0
20230720,165200,8597080915,2645,2645,2645,2645,0
20230720,165100,8597080915,2645,2645,2645,2645,27353
20230720,165000,8597080915,2645,2645,2645,2645,0
20230720,164900,8597080915,2645,2645,2645,2645,0
20230720,164800,8597080915,2645,2645,2645,2645,0
20230720,164700,8597080915,2645,2645,2645,2645,0
20230720,164600,8597080915,2645,2645,2645,2645,0
20230720,164500,8597080915,2645,2645,2645,2645,0
20230720,164400,8597080915,2645,2645,2645,2645,0
20230720,164300,8597080915,2645,2645,2645,2645,0
20230720,164200,8597080915,2645,2645,2645,2645,0
20230720,164100,8597080915,2645,2645,2645,2645,0
20230720,164000,8597080915,2645,2645,2645,2645,0
20230720,163900,8597080915,2645,2645,2645,2645,0
20230720,163800,8597080915,2645,2645,2645,2645,0
20230720,163700,8597080915,2645,2645,2645,2645,0
20230720,163600,8597080915,2645,2645,2645,2645,0
20230720,163500,8597080915,2645,2645,2645,2645,0
20230720,163400,8597080915,2645,2645,2645,2645,0
20230720,163300,8597080915,2645,2645,2645,2645,0
20230720,163200,8597080915,2645,2645,2645,2645,0
20230720,163100,8597080915,2645,2645,2645,2645,0
20230720,163000,8597080915,2645,2645,2645,2645,0
20230720,162900,8597080915,2645,2645,2645,2645,0
20230720,162800,8597080915,2645,2645,2645,2645,0
20230720,162700,8597080915,2645,2645,2645,2645,0
20230720,162600,8597080915,2645,2645,2645,2645,0
20230720,162500,8597080915,2645,2645,2645,2645,0
20230720,162400,8597080915,2645,2645,2645,2645,0
20230720,162300,8597080915,2645,2645,2645,2645,0
20230720,162200,8597080915,2645,2645,2645,2645,0
20230720,162100,8597080915,2645,2645,2645,2645,27353
20230720,162000,8597080915,2645,2645,2645,2645,0
20230720,161900,8597080915,2645,2645,2645,2645,0
20230720,161800,8597080915,2645,2645,2645,2645,0
20230720,161700,8597080915,2645,2645,2645,2645,0
20230720,161600,8597080915,2645,2645,2645,2645,0
20230720,161500,8597080915,2645,2645,2645,2645,0
20230720,161400,8597080915,2645,2645,2645,2645,0
20230720,161300,8597080915,2645,2645,2645,2645,0
20230720,161200,8597080915,2645,2645,2645,2645,0
20230720,161100,8597080915,2645,2645,2645,2645,0
20230720,161000,8597080915,2645,2645,2645,2645,0
20230720,160900,8597080915,2645,2645,2645,2645,0
20230720,160800,8597080915,2645,2645,2645,2645,0
20230720,160700,8597080915,2645,2645,2645,2645,0
20230720,160600,8597080915,2645,2645,2645,2645,0
20230720,160500,8597080915,2645,2645,2645,2645,0
20230720,160400,8597080915,2645,2645,2645,2645,0
20230720,160300,8597080915,2645,2645,2645,2645,0
20230720,160200,8597080915,2645,2645,2645,2645,0
20230720,160100,8597080915,2645,2645,2645,2645,0
20230720,160000,8597080915,2645,2645,2645,2645,0
20230720,155900,8597080915,2645,2645,2645,2645,0
20230720,155800,8597080915,2645,2645,2645,2645,0
20230720,155700,8597080915,2645,2645,2645,2645,0
20230720,155600,8597080915,2645,2645,2645,2645,0
20230720,155500,8597080915,2645,2645,2645,2645,0
20230720,155400,8597080915,2645,2645,2645,2645,0
20230720,155300,8597080915,2645,2645,2645,2645,0
20230720,155200,8597080915,2645,2645,2645,2645,0
20230720,155100,8597080915,2645,2645,2645,2645,27353
20230720,155000,8597080915,2645,2645,2645,2645,0
20230720,154900,8597080915,2645,2645,2645,2645,0
20230720,154800,8597080915,2645,2645,2645,2645,0
20230720,154700,8597080915,2645,2645,2645,2645,0
20230720,154600,8597080915,2645,2645,2645,2645,0
20230720,154500,8597080915,2645,2645,2645,2645,0
20230720,154400,8597080915,2645,2645,2645,2645,0
20230720,154300,8597080915,2645,2645,2645,2645,0
20230720,154200,8597080915,2645,2645,2645,2645,0
20230720,154100,8597080915,2645,2645,2645,2645,0
20230720,154000,8597080915,2645,2645,2645,2645,0
20230720,153900,8597080915,2645,2645,2645,2645,0
20230720,153800,8597080915,2645,2645,2645,2645,0
20230720,153700,8597080915,2645,2645,2645,2645,0
20230720,153600,8597080915,2645,2645,2645,2645,0
20230720,153500,8597080915,2645,2645,2645,2645,0
20230720,153400,8597080915,2645,2645,2645,2645,0
20230720,153300,8597080915,2645,2645,2645,2645,0
20230720,153200,8597080915,2645,2645,2645,2645,0
20230720,153100,8597080915,2645,2645,2645,2645,0
20230720,153000,8597080915,2645,2645,2645,2645,27353
20230720,152900,8524732230,2645,2645,2645,2645,0
20230720,152800,8524732230,2645,2645,2645,2645,0
20230720,152700,8524732230,2645,2645,2645,2645,0
20230720,152600,8524732230,2645,2645,2645,2645,0
20230720,152500,8524732230,2645,2645,2645,2645,0
20230720,152400,8524732230,2645,2645,2645,2645,0
20230720,152300,8524732230,2645,2645,2645,2645,0
20230720,152200,8524732230,2645,2645,2645,2645,0
20230720,152100,8524732230,2645,2645,2645,2645,0
20230720,152000,8524732230,2645,2645,2645,2645,0
20230720,151900,8524732230,2645,2650,2650,2635,12639
20230720,151800,8491351590,2645,2645,2650,2645,4354
20230720,151700,8479829110,2650,2650,2650,2645,7916
20230720,151600,8458857705,2650,2645,2650,2645,987
20230720,151500,8456246785,2645,2645,2650,2645,422
20230720,151400,8455128500,2650,2655,2655,2650,12682
20230720,151300,8421505925,2655,2650,2660,2650,7616
20230720,151200,8401281570,2645,2650,2650,2645,1004
20230720,151100,8398624135,2645,2645,2655,2645,10129
20230720,151000,8371781740,2650,2640,2650,2635,12989
20230720,150900,8337444240,2640,2645,2645,2640,5438
20230720,150800,8323073120,2645,2650,2650,2640,5730
20230720,150700,8307915240,2650,2650,2650,2645,2247
20230720,150600,8301969020,2645,2655,2655,2645,11704
20230720,150500,8270999550,2655,2660,2660,2650,10095
20230720,150400,8244205960,2660,2660,2660,2655,2832
20230720,150300,8236673915,2660,2655,2660,2655,4649
20230720,150200,8224311090,2655,2665,2670,2655,22857
20230720,150100,8163463830,2665,2655,2665,2655,23877
20230720,150000,8100003595,2655,2655,2655,2650,5155
20230720,145900,8086319860,2655,2655,2655,2650,3164
20230720,145800,8077928115,2655,2650,2655,2650,28900
20230720,145700,8001320710,2650,2650,2650,2645,26595
20230720,145600,7930844900,2650,2650,2650,2645,52879
20230720,145500,7790717720,2650,2650,2650,2650,12161
20230720,145400,7758491070,2650,2650,2650,2645,9904
20230720,145300,7732249790,2645,2645,2650,2645,936
20230720,145200,7729773440,2645,2645,2645,2640,2391
20230720,145100,7723449745,2645,2645,2645,2645,231
20230720,145000,7722838750,2645,2645,2645,2645,257
20230720,144900,7722158985,2640,2650,2650,2640,2320
20230720,144800,7716019830,2650,2640,2650,2635,38469
20230720,144700,7614271255,2635,2635,2645,2635,41164
20230720,144600,7505438585,2635,2645,2645,2635,15048
20230720,144500,7465724980,2640,2640,2645,2640,2679
20230720,144400,7458649040,2645,2640,2645,2640,2523
20230720,144300,7451984375,2640,2640,2645,2640,7538
20230720,144200,7432080780,2645,2645,2645,2640,3716
20230720,144100,7422260410,2645,2645,2645,2640,6717
20230720,144000,7404517990,2645,2640,2645,2640,15426
20230720,143900,7363785105,2640,2640,2640,2635,10957
20230720,143800,7334858655,2640,2640,2640,2635,4375
20230720,143700,7323310370,2640,2635,2640,2635,2332
20230720,143600,7317153985,2635,2635,2640,2635,6733
20230720,143500,7299412160,2635,2640,2640,2635,1155
20230720,143400,7296365560,2640,2640,2640,2635,5901
20230720,143300,7280815635,2640,2635,2640,2635,11299
20230720,143200,7251041415,2635,2635,2635,2630,4554
20230720,143100,7239045875,2635,2625,2635,2625,10502
20230720,143000,7211415685,2630,2630,2630,2625,4621
20230720,142900,7199263500,2630,2630,2635,2625,57630
20230720,142800,7047674910,2630,2625,2630,2625,9916
20230720,142700,7021634980,2625,2625,2630,2625,1755
20230720,142600,7017027065,2630,2625,2630,2620,2096
20230720,142500,7011524925,2620,2625,2625,2615,6315
20230720,142400,6994958295,2625,2610,2625,2610,121846
20230720,142300,6675960115,2610,2600,2610,2600,18432
20230720,142200,6628027365,2595,2595,2595,2590,2536
20230720,142100,6621453945,2595,2595,2595,2595,531
20230720,142000,6620076000,2600,2600,2600,2600,5
20230720,141900,6620063000,2600,2595,2600,2595,590
20230720,141800,6618530560,2595,2590,2595,2590,896
20230720,141700,6616209770,2595,2600,2600,2595,2055
20230720,141600,6610876545,2600,2600,2600,2600,7019
20230720,141500,6592627145,2600,2600,2605,2600,2587
20230720,141400,6585895815,2605,2600,2605,2600,200
20230720,141300,6585375315,2605,2605,2605,2605,79
20230720,141200,6585169520,2605,2605,2605,2605,6038
20230720,141100,6569440530,2605,2605,2605,2605,6
20230720,141000,6569424900,2605,2610,2610,2605,2996
20230720,140900,6561613385,2610,2610,2610,2610,4169
20230720,140800,6550732295,2615,2610,2615,2610,319
20230720,140700,6549899205,2610,2610,2615,2610,1949
20230720,140600,6544812310,2615,2615,2615,2610,4248
20230720,140500,6533723030,2615,2610,2615,2610,1546
20230720,140400,6529683545,2610,2600,2610,2600,4737
20230720,140300,6517324675,2605,2595,2605,2595,11737
20230720,140200,6486751900,2595,2605,2605,2595,5504
20230720,140100,6472439735,2605,2610,2610,2605,1227
20230720,140000,6469241655,2610,2615,2615,2610,5086
20230720,135900,6455954830,2615,2605,2615,2605,17745
20230720,135800,6409680450,2605,2610,2610,2605,3491
20230720,135700,6400579680,2610,2605,2610,2605,1217
20230720,135600,6397409330,2610,2600,2610,2595,6773
20230720,135500,6379792820,2600,2595,2600,2595,791
20230720,135400,6377739720,2595,2595,2595,2595,1706
20230720,135300,6373312650,2590,2595,2595,2590,139
20230720,135200,6372952445,2590,2590,2590,2590,1400
20230720,135100,6369326445,2585,2590,2590,2585,2394
20230720,135000,6363136540,2595,2600,2600,2595,2364
20230720,134900,6356996950,2600,2605,2605,2600,7655
20230720,134800,6337091865,2600,2595,2605,2595,6457
20230720,134700,6320303665,2595,2590,2600,2590,8187
20230720,134600,6299046215,2590,2585,2590,2585,3751
20230720,134500,6289343355,2585,2585,2585,2580,5131
20230720,134400,6276079970,2595,2595,2595,2595,4
20230720,134300,6276069590,2590,2590,2595,2590,1721
20230720,134200,6271612190,2590,2580,2590,2580,4148
20230720,134100,6260888650,2585,2590,2590,2585,1206
20230720,134000,6257770890,2585,2590,2590,2580,2881
20230720,133900,6250316005,2595,2595,2595,2590,1216
20230720,133800,6247160490,2595,2580,2595,2580,3915
20230720,133700,6237013815,2585,2565,2585,2560,6038
20230720,133600,6221452775,2565,2565,2565,2565,216
20230720,133500,6220898735,2565,2565,2565,2565,3303
20230720,133400,6212426540,2570,2575,2575,2570,2892
20230720,133300,6204987185,2580,2580,2580,2580,303
20230720,133200,6204205445,2580,2585,2585,2580,1734
20230720,133100,6199731535,2585,2590,2590,2585,11847
20230720,133000,6169054515,2590,2585,2595,2580,1944
20230720,132900,6164024305,2585,2585,2585,2585,502
20230720,132800,6162726635,2585,2580,2585,2580,1519
20230720,132700,6158802165,2575,2575,2575,2575,1354
20230720,132600,6155315615,2575,2570,2575,2570,2179
20230720,132500,6149715235,2575,2580,2580,2570,356
20230720,132400,6148797925,2580,2590,2590,2580,11363
20230720,132300,6119445590,2595,2595,2595,2590,329
20230720,132200,6118591915,2600,2610,2615,2600,3915
20230720,132100,6108369655,2600,2610,2610,2600,530
20230720,132000,6106987935,2610,2600,2610,2600,9810
20230720,131900,6081391455,2605,2605,2615,2600,18780
20230720,131800,6032385485,2605,2590,2610,2590,24352
20230720,131700,5969016040,2595,2595,2595,2585,14579
20230720,131600,5931296625,2590,2590,2595,2590,1581
20230720,131500,5927199840,2590,2590,2595,2590,908
20230720,131400,5924848100,2590,2600,2600,2590,6327
20230720,131300,5908426330,2600,2600,2600,2595,12135
20230720,131200,5876882945,2600,2580,2600,2580,12100
20230720,131100,5845492375,2585,2580,2585,2580,30
20230720,131000,5845414870,2580,2580,2580,2580,321
20230720,130900,5844586690,2580,2580,2580,2580,35
20230720,130800,5844496390,2580,2590,2590,2580,200
20230720,130700,5843979480,2585,2580,2590,2580,9545
20230720,130600,5819329690,2580,2570,2580,2570,5640
20230720,130500,5804794570,2570,2570,2570,2570,2664
20230720,130400,5797948090,2560,2565,2570,2560,2019
20230720,130300,5792773850,2565,2550,2565,2550,25311
20230720,130200,5727997550,2555,2550,2555,2550,5372
20230720,130100,5714298440,2550,2555,2555,2550,5022
20230720,130000,5701467330,2550,2550,2550,2550,872
20230720,125900,5699243730,2560,2555,2560,2555,1388
20230720,125800,5695697350,2555,2555,2555,2555,900
20230720,125700,5693397850,2555,2555,2560,2555,3632
20230720,125600,5684115590,2560,2560,2560,2555,2567
20230720,125500,5677556820,2560,2560,2565,2560,1760
20230720,125400,5673050970,2560,2560,2560,2560,1452
20230720,125300,5669333850,2560,2560,2560,2560,0
20230720,125200,5669333850,2560,2560,2560,2560,21
20230720,125100,5669280090,2555,2555,2555,2555,0
20230720,125000,5669280090,2555,2560,2560,2555,1159
20230720,124900,5666318550,2560,2560,2560,2560,1001
20230720,124800,5663755990,2555,2555,2555,2555,0
20230720,124700,5663755990,2555,2555,2555,2555,300
20230720,124600,5662989490,2555,2555,2555,2555,890
20230720,124500,5660715540,2555,2555,2555,2555,958
20230720,124400,5658267850,2555,2555,2555,2555,0
20230720,124300,5658267850,2555,2555,2555,2555,550
20230720,124200,5656862600,2555,2560,2560,2555,1000
20230720,124100,5654305080,2560,2560,2560,2560,50
20230720,124000,5654177080,2560,2560,2560,2560,546
20230720,123900,5652779320,2560,2560,2565,2560,760
20230720,123800,5650833420,2560,2555,2560,2555,10464
20230720,123700,5624045630,2555,2555,2555,2555,797
20230720,123600,5622009295,2555,2555,2555,2555,100
20230720,123500,5621753795,2555,2555,2555,2555,72
20230720,123400,5621569835,2555,2550,2555,2550,149
20230720,123300,5621189385,2550,2550,2550,2550,2
20230720,123200,5621184285,2550,2550,2550,2550,500
20230720,123100,5619909285,2545,2545,2545,2545,90
20230720,123000,5619680235,2545,2560,2560,2545,5113
20230720,122900,5606661135,2560,2560,2560,2560,4911
20230720,122800,5594088975,2550,2550,2550,2550,2000
20230720,122700,5588988975,2545,2545,2550,2545,1711
20230720,122600,5584628440,2545,2550,2550,2545,4375
20230720,122500,5573476080,2555,2560,2560,2555,1749
20230720,122400,5569003640,2560,2565,2565,2560,7003
20230720,122300,5551074715,2570,2570,2570,2570,1
20230720,122200,5551072145,2570,2560,2570,2560,809
20230720,122100,5549001015,2560,2560,2560,2560,541
20230720,122000,5547616055,2560,2560,2560,2550,914
20230720,121900,5545278355,2545,2550,2550,2545,1447
20230720,121800,5541589255,2550,2565,2565,2550,1419
20230720,121700,5537954475,2565,2565,2565,2565,900
20230720,121600,5535645975,2570,2570,2570,2570,471
20230720,121500,5534435505,2570,2570,2570,2565,2605
20230720,121400,5527747770,2570,2570,2570,2570,0
20230720,121300,5527747770,2570,2570,2575,2570,2374
20230720,121200,5521643090,2570,2580,2580,2570,2515
20230720,121100,5515168280,2575,2575,2575,2575,500
20230720,121000,5513880780,2575,2580,2590,2575,4781
20230720,120900,5501548235,2585,2585,2585,2570,15267
20230720,120800,5462166765,2575,2565,2595,2565,34077
20230720,120700,5374158980,2565,2550,2585,2540,21959
20230720,120600,5317924365,2550,2540,2550,2540,800
20230720,120500,5315887365,2540,2545,2545,2540,5052
20230720,120400,5303033530,2545,2545,2550,2545,1689
20230720,120300,5298727130,2545,2540,2545,2540,3615
20230720,120200,5289527455,2540,2545,2545,2540,335
20230720,120100,5288676430,2545,2545,2545,2540,401
20230720,120000,5287656885,2545,2545,2545,2545,514
20230720,115900,5286348755,2545,2545,2545,2545,548
20230720,115800,5284954095,2545,2540,2545,2540,201
20230720,115700,5284443055,2545,2545,2545,2545,138
20230720,115600,5284091845,2545,2545,2545,2545,500
20230720,115500,5282819345,2545,2545,2545,2545,976
20230720,115400,5280335425,2535,2535,2535,2535,451
20230720,115300,5279192140,2530,2530,2530,2530,0
20230720,115200,5279192140,2530,2540,2540,2530,1351
20230720,115100,5275762500,2530,2540,2540,2530,715
20230720,115000,5273948000,2540,2530,2540,2530,4
20230720,114900,5273937870,2535,2535,2535,2535,6364
20230720,114800,5257805130,2535,2535,2535,2535,1042
20230720,114700,5255163660,2535,2535,2535,2535,0
20230720,114600,5255163660,2535,2535,2535,2535,854
20230720,114500,5252998770,2535,2535,2535,2535,0
20230720,114400,5252998770,2535,2540,2540,2535,3853
20230720,114300,5243217150,2545,2540,2545,2540,973
20230720,114200,5240745685,2545,2545,2545,2545,110
20230720,114100,5240465735,2545,2545,2550,2540,1022
20230720,114000,5237864650,2550,2540,2550,2540,798
20230720,113900,5235836950,2550,2550,2550,2550,55
20230720,113800,5235696700,2545,2545,2545,2545,3912
20230720,113700,5225740660,2550,2550,2550,2550,547
20230720,113600,5224345810,2550,2550,2550,2550,1050
20230720,113500,5221668310,2550,2540,2550,2540,12
20230720,113400,5221637810,2540,2535,2540,2535,367
20230720,113300,5220706960,2535,2540,2540,2535,1133
20230720,113200,5217832810,2530,2530,2530,2530,0
20230720,113100,5217832810,2530,2525,2540,2525,19509
20230720,113000,5168568240,2520,2525,2525,2520,300
20230720,112900,5167811740,2525,2525,2525,2525,218
20230720,112800,5167261290,2525,2525,2530,2525,14543
20230720,112700,5130539225,2525,2540,2540,2525,43793
20230720,112600,5019829160,2540,2540,2550,2540,3008
20230720,112500,5012168280,2540,2540,2545,2540,564
20230720,112400,5010735715,2540,2545,2545,2540,304
20230720,112300,5009962055,2535,2535,2535,2535,0
20230720,112200,5009962055,2535,2540,2540,2535,1193
20230720,112100,5006932090,2545,2550,2550,2545,5904
20230720,112000,4991904345,2550,2550,2550,2550,1478
20230720,111900,4988135445,2550,2545,2550,2545,7077
20230720,111800,4970119250,2540,2540,2540,2535,1759
20230720,111700,4965651450,2540,2535,2540,2535,12998
20230720,111600,4932655585,2535,2535,2535,2535,1411
20230720,111500,4929078700,2530,2525,2530,2525,2248
20230720,111400,4923391270,2525,2525,2525,2520,2354
20230720,111300,4917447520,2525,2520,2525,2520,3308
20230720,111200,4909106360,2520,2520,2520,2520,0
20230720,111100,4909106360,2520,2525,2525,2520,1619
20230720,111000,4905024675,2525,2525,2525,2525,200
20230720,110900,4904519675,2525,2525,2525,2525,2390
20230720,110800,4898484925,2530,2525,2530,2525,4092
20230720,110700,4888135720,2525,2525,2525,2525,2050
20230720,110600,4882959470,2525,2525,2525,2525,211
20230720,110500,4882426695,2525,2510,2525,2510,1263
20230720,110400,4879250090,2510,2510,2510,2510,1740
20230720,110300,4874882690,2505,2510,2510,2505,1563
20230720,110200,4870964875,2510,2505,2510,2505,1089
20230720,110100,4868234450,2510,2510,2510,2510,10
20230720,110000,4868209350,2510,2510,2510,2510,423
20230720,105900,4867147620,2510,2505,2510,2505,180
20230720,105800,4866695870,2505,2510,2510,2505,411
20230720,105700,4865664315,2510,2510,2510,2500,3634
20230720,105600,4856562395,2515,2515,2515,2515,0
20230720,105500,4856562395,2515,2515,2520,2510,3016
20230720,105400,4848979140,2520,2515,2525,2515,881
20230720,105300,4846756035,2520,2520,2520,2520,711
20230720,105200,4844964315,2520,2515,2520,2515,6845
20230720,105100,4827749130,2515,2510,2515,2510,454
20230720,105000,4826607335,2500,2510,2510,2500,2042
20230720,104900,4821490115,2500,2500,2510,2500,8294
20230720,104800,4800735315,2495,2495,2500,2495,245
20230720,104700,4800123570,2495,2495,2495,2495,899
20230720,104600,4797880565,2495,2490,2495,2490,625
20230720,104500,4796322690,2490,2490,2490,2490,205
20230720,104400,4795812240,2485,2490,2490,2485,7344
20230720,104300,4777529150,2490,2490,2500,2490,2740
20230720,104200,4770704870,2485,2485,2495,2485,12468
20230720,104100,4739681225,2495,2500,2500,2480,4992
20230720,104000,4727264240,2500,2500,2500,2500,150
20230720,103900,4726889240,2500,2485,2500,2475,3316
20230720,103800,4718659620,2485,2480,2500,2475,2365
20230720,103700,4712797870,2475,2495,2500,2470,19215
20230720,103600,4665090085,2495,2505,2505,2495,8971
20230720,103500,4642685940,2500,2500,2510,2500,188
20230720,103400,4642215930,2500,2500,2505,2500,1530
20230720,103300,4638389930,2505,2505,2505,2500,1576
20230720,103200,4634449075,2505,2500,2505,2500,3820
20230720,103100,4624897075,2500,2510,2510,2495,7230
20230720,103000,4606812315,2510,2510,2510,2500,7374
20230720,102900,4588325725,2510,2510,2515,2510,2483
20230720,102800,4582091195,2510,2530,2530,2510,17066
20230720,102700,4539091305,2530,2520,2530,2520,19347
20230720,102600,4490218230,2520,2495,2520,2495,12760
20230720,102500,4458245825,2495,2495,2495,2485,3558
20230720,102400,4449382035,2495,2480,2495,2475,6783
20230720,102300,4432511355,2485,2480,2490,2470,10578
20230720,102200,4406313405,2480,2490,2490,2475,18938
20230720,102100,4359334885,2490,2480,2500,2480,13765
20230720,102000,4325039030,2470,2545,2550,2460,92006
20230720,101900,4094365845,2545,2550,2550,2545,880
20230720,101800,4092125095,2550,2550,2550,2545,7335
20230720,101700,4073432115,2550,2550,2550,2545,4699
20230720,101600,4061458555,2550,2550,2550,2550,16751
20230720,101500,4018743505,2555,2555,2555,2555,1415
20230720,101400,4015128180,2555,2555,2555,2550,2140
20230720,101300,4009668320,2555,2560,2560,2550,22469
20230720,101200,3952220645,2560,2560,2560,2560,9804
20230720,101100,3927122405,2560,2570,2570,2560,10227
20230720,101000,3900848565,2575,2580,2580,2575,6152
20230720,100900,3884999655,2580,2580,2580,2575,3246
20230720,100800,3876634465,2580,2580,2580,2580,1868
20230720,100700,3871815025,2580,2580,2580,2580,329
20230720,100600,3870966205,2580,2580,2580,2580,3452
20230720,100500,3862060045,2580,2580,2580,2580,1261
20230720,100400,3858806665,2580,2580,2580,2580,747
20230720,100300,3856879405,2580,2575,2580,2575,5234
20230720,100200,3843400455,2575,2575,2575,2575,225
20230720,100100,3842821080,2570,2575,2575,2570,350
20230720,100000,3841920080,2570,2575,2580,2570,4034
20230720,095900,3831542425,2575,2580,2580,2570,2325
20230720,095800,3825556450,2580,2565,2580,2565,784
20230720,095700,3823540155,2565,2575,2575,2560,3156
20230720,095600,3815459120,2560,2570,2570,2560,1089
20230720,095500,3812661390,2570,2565,2570,2560,1009
20230720,095400,3810073310,2565,2565,2565,2560,1803
20230720,095300,3805453715,2570,2570,2570,2560,1022
20230720,095200,3802832515,2560,2560,2575,2560,7150
20230720,095100,3784509725,2560,2560,2565,2560,2140
20230720,095000,3779031175,2560,2565,2565,2560,9002
20230720,094900,3755969790,2570,2565,2570,2560,2210
20230720,094800,3750308445,2565,2565,2570,2560,2766
20230720,094700,3743214985,2560,2565,2565,2560,3007
20230720,094600,3735511290,2565,2565,2565,2560,4613
20230720,094500,3723693940,2565,2565,2570,2560,7743
20230720,094400,3703841145,2570,2570,2580,2570,7777
20230720,094300,3683853955,2570,2575,2580,2570,8301
20230720,094200,3662496020,2580,2585,2585,2580,21221
20230720,094100,3607690020,2585,2600,2600,2585,7600
20230720,094000,3588010710,2600,2605,2610,2595,2315
20230720,093900,3581979355,2595,2595,2610,2595,23937
20230720,093800,3519794990,2595,2595,2595,2595,18262
20230720,093700,3472405100,2595,2610,2610,2595,22314
20230720,093600,3414385900,2605,2610,2610,2600,6708
20230720,093500,3396905955,2610,2610,2615,2600,34648
20230720,093400,3306525540,2600,2610,2610,2600,52448
20230720,093300,3169891635,2610,2585,2610,2585,27515
20230720,093200,3098360310,2580,2600,2600,2580,23828
20230720,093100,3036558735,2600,2580,2600,2580,15874
20230720,093000,2995369365,2575,2585,2585,2575,12238
20230720,092900,2963778215,2585,2580,2585,2570,4646
20230720,092800,2951802705,2580,2580,2580,2575,9020
20230720,092700,2928564470,2580,2580,2580,2565,11890
20230720,092600,2897964750,2575,2565,2575,2565,8408
20230720,092500,2876332275,2570,2570,2570,2565,2363
20230720,092400,2870259395,2565,2555,2575,2555,17335
20230720,092300,2825738045,2560,2560,2565,2555,23201
20230720,092200,2766380560,2565,2565,2565,2560,6594
20230720,092100,2749467535,2570,2570,2575,2565,14366
20230720,092000,2712582775,2565,2560,2570,2555,9103
20230720,091900,2689246145,2560,2570,2570,2555,20963
20230720,091800,2635525805,2565,2575,2575,2565,6977
20230720,091700,2617614570,2580,2565,2580,2565,3074
20230720,091600,2609708000,2565,2605,2605,2550,89991
20230720,091500,2377581520,2610,2595,2610,2595,22878
20230720,091400,2318042375,2600,2590,2600,2590,22842
20230720,091300,2258818975,2595,2590,2595,2590,11611
20230720,091200,2228700060,2595,2585,2595,2585,7660
20230720,091100,2208830230,2590,2580,2595,2580,19630
20230720,091000,2157954840,2590,2580,2595,2575,36246
20230720,090900,2064209680,2590,2550,2595,2550,20541
20230720,090800,2011303170,2565,2625,2625,2550,88007
20230720,090700,1783551775,2625,2615,2630,2615,31398
20230720,090600,1701200420,2620,2620,2635,2610,67477
20230720,090500,1524104015,2620,2600,2625,2575,40482
20230720,090400,1418711760,2600,2595,2610,2570,42533
20230720,090300,1308289660,2595,2615,2620,2550,67212
20230720,090200,1134306745,2610,2585,2650,2575,154271
20230720,090100,729455095,2585,2550,2600,2530,37181
20230720,090000,633717585,2550,2600,2620,2515,244764