KissMeData/232140/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201800,1555585275,4610,4610,4610,4610,5728
20230720,201700,1555585275,4610,4610,4610,4610,0
20230720,201600,1555585275,4610,4610,4610,4610,0
20230720,201500,1555585275,4610,4610,4610,4610,0
20230720,201400,1555585275,4610,4610,4610,4610,0
20230720,201300,1555585275,4610,4610,4610,4610,0
20230720,201200,1555585275,4610,4610,4610,4610,0
20230720,201100,1555585275,4610,4610,4610,4610,0
20230720,201000,1555585275,4610,4610,4610,4610,0
20230720,200900,1555585275,4610,4610,4610,4610,0
20230720,200800,1555585275,4610,4610,4610,4610,0
20230720,200700,1555585275,4610,4610,4610,4610,0
20230720,200600,1555585275,4610,4610,4610,4610,0
20230720,200500,1555585275,4610,4610,4610,4610,0
20230720,200400,1555585275,4610,4610,4610,4610,0
20230720,200300,1555585275,4610,4610,4610,4610,0
20230720,200200,1555585275,4610,4610,4610,4610,0
20230720,200100,1555585275,4610,4610,4610,4610,0
20230720,200000,1555585275,4610,4610,4610,4610,0
20230720,195900,1555585275,4610,4610,4610,4610,0
20230720,195800,1555585275,4610,4610,4610,4610,0
20230720,195700,1555585275,4610,4610,4610,4610,0
20230720,195600,1555585275,4610,4610,4610,4610,0
20230720,195500,1555585275,4610,4610,4610,4610,0
20230720,195400,1555585275,4610,4610,4610,4610,0
20230720,195300,1555585275,4610,4610,4610,4610,0
20230720,195200,1555585275,4610,4610,4610,4610,0
20230720,195100,1555585275,4610,4610,4610,4610,0
20230720,195000,1555585275,4610,4610,4610,4610,0
20230720,194900,1555585275,4610,4610,4610,4610,0
20230720,194800,1555585275,4610,4610,4610,4610,5728
20230720,194700,1555585275,4610,4610,4610,4610,0
20230720,194600,1555585275,4610,4610,4610,4610,0
20230720,194500,1555585275,4610,4610,4610,4610,0
20230720,194400,1555585275,4610,4610,4610,4610,0
20230720,194300,1555585275,4610,4610,4610,4610,0
20230720,194200,1555585275,4610,4610,4610,4610,0
20230720,194100,1555585275,4610,4610,4610,4610,0
20230720,194000,1555585275,4610,4610,4610,4610,0
20230720,193900,1555585275,4610,4610,4610,4610,0
20230720,193800,1555585275,4610,4610,4610,4610,0
20230720,193700,1555585275,4610,4610,4610,4610,0
20230720,193600,1555585275,4610,4610,4610,4610,0
20230720,193500,1555585275,4610,4610,4610,4610,0
20230720,193400,1555585275,4610,4610,4610,4610,0
20230720,193300,1555585275,4610,4610,4610,4610,0
20230720,193200,1555585275,4610,4610,4610,4610,0
20230720,193100,1555585275,4610,4610,4610,4610,0
20230720,193000,1555585275,4610,4610,4610,4610,0
20230720,192900,1555585275,4610,4610,4610,4610,0
20230720,192800,1555585275,4610,4610,4610,4610,0
20230720,192700,1555585275,4610,4610,4610,4610,0
20230720,192600,1555585275,4610,4610,4610,4610,0
20230720,192500,1555585275,4610,4610,4610,4610,0
20230720,192400,1555585275,4610,4610,4610,4610,0
20230720,192300,1555585275,4610,4610,4610,4610,0
20230720,192200,1555585275,4610,4610,4610,4610,0
20230720,192100,1555585275,4610,4610,4610,4610,0
20230720,192000,1555585275,4610,4610,4610,4610,0
20230720,191900,1555585275,4610,4610,4610,4610,0
20230720,191800,1555585275,4610,4610,4610,4610,5728
20230720,191700,1555585275,4610,4610,4610,4610,0
20230720,191600,1555585275,4610,4610,4610,4610,0
20230720,191500,1555585275,4610,4610,4610,4610,0
20230720,191400,1555585275,4610,4610,4610,4610,0
20230720,191300,1555585275,4610,4610,4610,4610,0
20230720,191200,1555585275,4610,4610,4610,4610,0
20230720,191100,1555585275,4610,4610,4610,4610,0
20230720,191000,1555585275,4610,4610,4610,4610,0
20230720,190900,1555585275,4610,4610,4610,4610,0
20230720,190800,1555585275,4610,4610,4610,4610,0
20230720,190700,1555585275,4610,4610,4610,4610,0
20230720,190600,1555585275,4610,4610,4610,4610,0
20230720,190500,1555585275,4610,4610,4610,4610,0
20230720,190400,1555585275,4610,4610,4610,4610,0
20230720,190300,1555585275,4610,4610,4610,4610,0
20230720,190200,1555585275,4610,4610,4610,4610,0
20230720,190100,1555585275,4610,4610,4610,4610,0
20230720,190000,1555585275,4610,4610,4610,4610,0
20230720,185900,1555585275,4610,4610,4610,4610,0
20230720,185800,1555585275,4610,4610,4610,4610,0
20230720,185700,1555585275,4610,4610,4610,4610,0
20230720,185600,1555585275,4610,4610,4610,4610,0
20230720,185500,1555585275,4610,4610,4610,4610,0
20230720,185400,1555585275,4610,4610,4610,4610,0
20230720,185300,1555585275,4610,4610,4610,4610,0
20230720,185200,1555585275,4610,4610,4610,4610,0
20230720,185100,1555585275,4610,4610,4610,4610,0
20230720,185000,1555585275,4610,4610,4610,4610,0
20230720,184900,1555585275,4610,4610,4610,4610,0
20230720,184800,1555585275,4610,4610,4610,4610,5728
20230720,184700,1555585275,4610,4610,4610,4610,0
20230720,184600,1555585275,4610,4610,4610,4610,0
20230720,184500,1555585275,4610,4610,4610,4610,0
20230720,184400,1555585275,4610,4610,4610,4610,0
20230720,184300,1555585275,4610,4610,4610,4610,0
20230720,184200,1555585275,4610,4610,4610,4610,0
20230720,184100,1555585275,4610,4610,4610,4610,0
20230720,184000,1555585275,4610,4610,4610,4610,0
20230720,183900,1555585275,4610,4610,4610,4610,0
20230720,183800,1555585275,4610,4610,4610,4610,0
20230720,183700,1555585275,4610,4610,4610,4610,0
20230720,183600,1555585275,4610,4610,4610,4610,0
20230720,183500,1555585275,4610,4610,4610,4610,0
20230720,183400,1555585275,4610,4610,4610,4610,0
20230720,183300,1555585275,4610,4610,4610,4610,0
20230720,183200,1555585275,4610,4610,4610,4610,0
20230720,183100,1555585275,4610,4610,4610,4610,0
20230720,183000,1555585275,4610,4610,4610,4610,0
20230720,182900,1555585275,4610,4610,4610,4610,0
20230720,182800,1555585275,4610,4610,4610,4610,0
20230720,182700,1555585275,4610,4610,4610,4610,0
20230720,182600,1555585275,4610,4610,4610,4610,0
20230720,182500,1555585275,4610,4610,4610,4610,0
20230720,182400,1555585275,4610,4610,4610,4610,0
20230720,182300,1555585275,4610,4610,4610,4610,0
20230720,182200,1555585275,4610,4610,4610,4610,0
20230720,182100,1555585275,4610,4610,4610,4610,0
20230720,182000,1555585275,4610,4610,4610,4610,0
20230720,181900,1555585275,4610,4610,4610,4610,0
20230720,181800,1555585275,4610,4610,4610,4610,5728
20230720,181700,1555585275,4610,4610,4610,4610,0
20230720,181600,1555585275,4610,4610,4610,4610,0
20230720,181500,1555585275,4610,4610,4610,4610,0
20230720,181400,1555585275,4610,4610,4610,4610,0
20230720,181300,1555585275,4610,4610,4610,4610,0
20230720,181200,1555585275,4610,4610,4610,4610,0
20230720,181100,1555585275,4610,4610,4610,4610,0
20230720,181000,1555585275,4610,4610,4610,4610,0
20230720,180900,1555585275,4610,4610,4610,4610,0
20230720,180800,1555585275,4610,4610,4610,4610,0
20230720,180700,1555585275,4610,4610,4610,4610,0
20230720,180600,1555585275,4610,4610,4610,4610,0
20230720,180500,1555585275,4610,4610,4610,4610,0
20230720,180400,1555585275,4610,4610,4610,4610,0
20230720,180300,1555585275,4610,4610,4610,4610,0
20230720,180200,1555585275,4610,4610,4610,4610,0
20230720,180100,1555585275,4610,4610,4610,4610,0
20230720,180000,1555585275,4610,4610,4610,4610,0
20230720,175900,1555585275,4610,4610,4610,4610,0
20230720,175800,1555585275,4610,4610,4610,4610,0
20230720,175700,1555585275,4610,4610,4610,4610,0
20230720,175600,1555585275,4610,4610,4610,4610,0
20230720,175500,1555585275,4610,4610,4610,4610,0
20230720,175400,1555585275,4610,4610,4610,4610,0
20230720,175300,1555585275,4610,4610,4610,4610,0
20230720,175200,1555585275,4610,4610,4610,4610,0
20230720,175100,1555585275,4610,4610,4610,4610,0
20230720,175000,1555585275,4610,4610,4610,4610,0
20230720,174900,1555585275,4610,4610,4610,4610,0
20230720,174800,1555585275,4610,4610,4610,4610,5728
20230720,174700,1555585275,4610,4610,4610,4610,0
20230720,174600,1555585275,4610,4610,4610,4610,0
20230720,174500,1555585275,4610,4610,4610,4610,0
20230720,174400,1555585275,4610,4610,4610,4610,0
20230720,174300,1555585275,4610,4610,4610,4610,0
20230720,174200,1555585275,4610,4610,4610,4610,0
20230720,174100,1555585275,4610,4610,4610,4610,0
20230720,174000,1555585275,4610,4610,4610,4610,0
20230720,173900,1555585275,4610,4610,4610,4610,0
20230720,173800,1555585275,4610,4610,4610,4610,0
20230720,173700,1555585275,4610,4610,4610,4610,0
20230720,173600,1555585275,4610,4610,4610,4610,0
20230720,173500,1555585275,4610,4610,4610,4610,0
20230720,173400,1555585275,4610,4610,4610,4610,0
20230720,173300,1555585275,4610,4610,4610,4610,0
20230720,173200,1555585275,4610,4610,4610,4610,0
20230720,173100,1555585275,4610,4610,4610,4610,0
20230720,173000,1555585275,4610,4610,4610,4610,0
20230720,172900,1555585275,4610,4610,4610,4610,0
20230720,172800,1555585275,4610,4610,4610,4610,0
20230720,172700,1555585275,4610,4610,4610,4610,0
20230720,172600,1555585275,4610,4610,4610,4610,0
20230720,172500,1555585275,4610,4610,4610,4610,0
20230720,172400,1555585275,4610,4610,4610,4610,0
20230720,172300,1555585275,4610,4610,4610,4610,0
20230720,172200,1555585275,4610,4610,4610,4610,0
20230720,172100,1555585275,4610,4610,4610,4610,0
20230720,172000,1555585275,4610,4610,4610,4610,0
20230720,171900,1555585275,4610,4610,4610,4610,0
20230720,171800,1555585275,4610,4610,4610,4610,5728
20230720,171700,1555585275,4610,4610,4610,4610,0
20230720,171600,1555585275,4610,4610,4610,4610,0
20230720,171500,1555585275,4610,4610,4610,4610,0
20230720,171400,1555585275,4610,4610,4610,4610,0
20230720,171300,1555585275,4610,4610,4610,4610,0
20230720,171200,1555585275,4610,4610,4610,4610,0
20230720,171100,1555585275,4610,4610,4610,4610,0
20230720,171000,1555585275,4610,4610,4610,4610,0
20230720,170900,1555585275,4610,4610,4610,4610,0
20230720,170800,1555585275,4610,4610,4610,4610,0
20230720,170700,1555585275,4610,4610,4610,4610,0
20230720,170600,1555585275,4610,4610,4610,4610,0
20230720,170500,1555585275,4610,4610,4610,4610,0
20230720,170400,1555585275,4610,4610,4610,4610,0
20230720,170300,1555585275,4610,4610,4610,4610,0
20230720,170200,1555585275,4610,4610,4610,4610,0
20230720,170100,1555585275,4610,4610,4610,4610,0
20230720,170000,1555585275,4610,4610,4610,4610,0
20230720,165900,1555585275,4610,4610,4610,4610,0
20230720,165800,1555585275,4610,4610,4610,4610,0
20230720,165700,1555585275,4610,4610,4610,4610,0
20230720,165600,1555585275,4610,4610,4610,4610,0
20230720,165500,1555585275,4610,4610,4610,4610,0
20230720,165400,1555585275,4610,4610,4610,4610,0
20230720,165300,1555585275,4610,4610,4610,4610,0
20230720,165200,1555585275,4610,4610,4610,4610,0
20230720,165100,1555585275,4610,4610,4610,4610,0
20230720,165000,1555585275,4610,4610,4610,4610,0
20230720,164900,1555585275,4610,4610,4610,4610,0
20230720,164800,1555585275,4610,4610,4610,4610,5728
20230720,164700,1555585275,4610,4610,4610,4610,0
20230720,164600,1555585275,4610,4610,4610,4610,0
20230720,164500,1555585275,4610,4610,4610,4610,0
20230720,164400,1555585275,4610,4610,4610,4610,0
20230720,164300,1555585275,4610,4610,4610,4610,0
20230720,164200,1555585275,4610,4610,4610,4610,0
20230720,164100,1555585275,4610,4610,4610,4610,0
20230720,164000,1555585275,4610,4610,4610,4610,0
20230720,163900,1555585275,4610,4610,4610,4610,0
20230720,163800,1555585275,4610,4610,4610,4610,0
20230720,163700,1555585275,4610,4610,4610,4610,0
20230720,163600,1555585275,4610,4610,4610,4610,0
20230720,163500,1555585275,4610,4610,4610,4610,0
20230720,163400,1555585275,4610,4610,4610,4610,0
20230720,163300,1555585275,4610,4610,4610,4610,0
20230720,163200,1555585275,4610,4610,4610,4610,0
20230720,163100,1555585275,4610,4610,4610,4610,0
20230720,163000,1555585275,4610,4610,4610,4610,0
20230720,162900,1555585275,4610,4610,4610,4610,0
20230720,162800,1555585275,4610,4610,4610,4610,0
20230720,162700,1555585275,4610,4610,4610,4610,0
20230720,162600,1555585275,4610,4610,4610,4610,0
20230720,162500,1555585275,4610,4610,4610,4610,0
20230720,162400,1555585275,4610,4610,4610,4610,0
20230720,162300,1555585275,4610,4610,4610,4610,0
20230720,162200,1555585275,4610,4610,4610,4610,0
20230720,162100,1555585275,4610,4610,4610,4610,0
20230720,162000,1555585275,4610,4610,4610,4610,0
20230720,161900,1555585275,4610,4610,4610,4610,0
20230720,161800,1555585275,4610,4610,4610,4610,5728
20230720,161700,1555585275,4610,4610,4610,4610,0
20230720,161600,1555585275,4610,4610,4610,4610,0
20230720,161500,1555585275,4610,4610,4610,4610,0
20230720,161400,1555585275,4610,4610,4610,4610,0
20230720,161300,1555585275,4610,4610,4610,4610,0
20230720,161200,1555585275,4610,4610,4610,4610,0
20230720,161100,1555585275,4610,4610,4610,4610,0
20230720,161000,1555585275,4610,4610,4610,4610,0
20230720,160900,1555585275,4610,4610,4610,4610,0
20230720,160800,1555585275,4610,4610,4610,4610,0
20230720,160700,1555585275,4610,4610,4610,4610,0
20230720,160600,1555585275,4610,4610,4610,4610,0
20230720,160500,1555585275,4610,4610,4610,4610,0
20230720,160400,1555585275,4610,4610,4610,4610,0
20230720,160300,1555585275,4610,4610,4610,4610,0
20230720,160200,1555585275,4610,4610,4610,4610,0
20230720,160100,1555585275,4610,4610,4610,4610,0
20230720,160000,1555585275,4610,4610,4610,4610,0
20230720,155900,1555585275,4610,4610,4610,4610,0
20230720,155800,1555585275,4610,4610,4610,4610,0
20230720,155700,1555585275,4610,4610,4610,4610,0
20230720,155600,1555585275,4610,4610,4610,4610,0
20230720,155500,1555585275,4610,4610,4610,4610,0
20230720,155400,1555585275,4610,4610,4610,4610,0
20230720,155300,1555585275,4610,4610,4610,4610,0
20230720,155200,1555585275,4610,4610,4610,4610,0
20230720,155100,1555585275,4610,4610,4610,4610,0
20230720,155000,1555585275,4610,4610,4610,4610,0
20230720,154900,1555585275,4610,4610,4610,4610,0
20230720,154800,1555585275,4610,4610,4610,4610,5728
20230720,154700,1555585275,4610,4610,4610,4610,0
20230720,154600,1555585275,4610,4610,4610,4610,0
20230720,154500,1555585275,4610,4610,4610,4610,0
20230720,154400,1555585275,4610,4610,4610,4610,0
20230720,154300,1555585275,4610,4610,4610,4610,0
20230720,154200,1555585275,4610,4610,4610,4610,0
20230720,154100,1555585275,4610,4610,4610,4610,0
20230720,154000,1555585275,4610,4610,4610,4610,0
20230720,153900,1555585275,4610,4610,4610,4610,0
20230720,153800,1555585275,4610,4610,4610,4610,0
20230720,153700,1555585275,4610,4610,4610,4610,0
20230720,153600,1555585275,4610,4610,4610,4610,0
20230720,153500,1555585275,4610,4610,4610,4610,0
20230720,153400,1555585275,4610,4610,4610,4610,0
20230720,153300,1555585275,4610,4610,4610,4610,0
20230720,153200,1555585275,4610,4610,4610,4610,0
20230720,153100,1555585275,4610,4610,4610,4610,0
20230720,153000,1555585275,4610,4610,4610,4610,5728
20230720,152900,1529179195,4600,4600,4600,4600,0
20230720,152800,1529179195,4600,4600,4600,4600,0
20230720,152700,1529179195,4600,4600,4600,4600,0
20230720,152600,1529179195,4600,4600,4600,4600,0
20230720,152500,1529179195,4600,4600,4600,4600,0
20230720,152400,1529179195,4600,4600,4600,4600,0
20230720,152300,1529179195,4600,4600,4600,4600,0
20230720,152200,1529179195,4600,4600,4600,4600,0
20230720,152100,1529179195,4600,4600,4600,4600,0
20230720,152000,1529179195,4600,4600,4600,4600,0
20230720,151900,1529179195,4600,4600,4610,4595,3095
20230720,151800,1514938240,4595,4590,4595,4590,2578
20230720,151700,1503099325,4590,4585,4590,4580,490
20230720,151600,1500853085,4585,4585,4590,4580,1418
20230720,151500,1494349685,4590,4580,4590,4580,401
20230720,151400,1492513075,4590,4590,4590,4580,2437
20230720,151300,1481341130,4595,4595,4595,4590,1312
20230720,151200,1475315405,4595,4595,4600,4595,389
20230720,151100,1473527870,4600,4595,4600,4595,151
20230720,151000,1472834020,4600,4595,4600,4595,1236
20230720,150900,1467148995,4600,4605,4605,4600,1265
20230720,150800,1461329905,4605,4605,4605,4605,1377
20230720,150700,1454988820,4605,4605,4605,4600,808
20230720,150600,1451268065,4610,4610,4610,4600,1574
20230720,150500,1444014665,4610,4610,4615,4605,1705
20230720,150400,1436157955,4610,4610,4615,4605,832
20230720,150300,1432322505,4610,4610,4615,4605,1864
20230720,150200,1423729955,4615,4615,4620,4610,1007
20230720,150100,1419082895,4620,4620,4620,4615,390
20230720,150000,1417281830,4620,4620,4620,4615,41
20230720,145900,1417092475,4615,4615,4620,4610,3132
20230720,145800,1402639990,4615,4615,4615,4615,128
20230720,145700,1402049270,4615,4615,4615,4610,599
20230720,145600,1399287385,4615,4615,4615,4615,22
20230720,145500,1399185855,4615,4610,4615,4610,976
20230720,145400,1394682035,4610,4615,4615,4610,1187
20230720,145300,1389208610,4615,4615,4615,4610,497
20230720,145200,1386916510,4615,4615,4615,4610,525
20230720,145100,1384493685,4615,4615,4615,4610,132
20230720,145000,1383884615,4615,4615,4615,4610,673
20230720,144900,1380781480,4615,4610,4615,4610,998
20230720,144800,1376177845,4615,4615,4620,4615,675
20230720,144700,1373062195,4615,4615,4615,4610,341
20230720,144600,1371489445,4610,4615,4620,4610,468
20230720,144500,1369330285,4620,4620,4620,4615,211
20230720,144400,1368355635,4620,4620,4620,4620,529
20230720,144300,1365911655,4620,4610,4620,4610,2533
20230720,144200,1354221660,4615,4615,4615,4615,842
20230720,144100,1350335830,4615,4605,4615,4605,367
20230720,144000,1348645185,4610,4605,4610,4605,41
20230720,143900,1348456185,4615,4610,4615,4605,1081
20230720,143800,1343472165,4610,4610,4610,4605,634
20230720,143700,1340551425,4615,4610,4615,4610,402
20230720,143600,1338697995,4610,4615,4615,4610,35
20230720,143500,1338536585,4610,4610,4615,4610,1191
20230720,143400,1333045215,4610,4610,4610,4600,967
20230720,143300,1328592505,4610,4610,4610,4595,2337
20230720,143200,1317838625,4610,4605,4610,4600,1529
20230720,143100,1310799600,4605,4605,4610,4600,657
20230720,143000,1307775255,4605,4615,4615,4605,2172
20230720,142900,1297762365,4615,4620,4620,4610,2115
20230720,142800,1287999550,4620,4605,4620,4605,2149
20230720,142700,1278081485,4600,4595,4620,4590,12053
20230720,142600,1222564995,4595,4590,4595,4590,223
20230720,142500,1221540370,4595,4590,4595,4590,559
20230720,142400,1218973445,4595,4590,4595,4590,992
20230720,142300,1214420160,4590,4590,4590,4590,404
20230720,142200,1212565800,4590,4590,4590,4585,488
20230720,142100,1210325885,4590,4585,4590,4585,455
20230720,142000,1208239705,4580,4585,4585,4580,705
20230720,141900,1205008355,4585,4585,4585,4580,732
20230720,141800,1201655440,4585,4580,4590,4575,14575
20230720,141700,1134908615,4595,4590,4595,4585,2684
20230720,141600,1122597845,4590,4590,4590,4585,91
20230720,141500,1122180165,4590,4595,4595,4585,2201
20230720,141400,1112083460,4595,4590,4595,4590,361
20230720,141300,1110426365,4595,4585,4595,4585,525
20230720,141200,1108016235,4590,4590,4600,4590,3995
20230720,141100,1089666285,4590,4590,4590,4585,1074
20230720,141000,1084741870,4590,4590,4590,4590,518
20230720,140900,1082364250,4590,4585,4590,4585,806
20230720,140800,1078667515,4585,4585,4585,4585,2441
20230720,140700,1067475530,4585,4585,4585,4580,299
20230720,140600,1066104740,4585,4575,4585,4570,655
20230720,140500,1063108055,4580,4575,4585,4575,2489
20230720,140400,1051712430,4575,4575,4580,4570,354
20230720,140300,1050093935,4575,4575,4575,4575,388
20230720,140200,1048318835,4575,4580,4580,4575,29
20230720,140100,1048186035,4580,4580,4580,4580,122
20230720,140000,1047627275,4580,4575,4580,4575,1088
20230720,135900,1042649235,4580,4580,4580,4575,69
20230720,135800,1042333295,4580,4580,4580,4570,2794
20230720,135700,1029547660,4580,4575,4580,4575,1308
20230720,135600,1023563355,4575,4575,4575,4575,144
20230720,135500,1022904555,4580,4580,4580,4575,1480
20230720,135400,1016131345,4585,4585,4585,4575,206
20230720,135300,1015186845,4585,4590,4590,4580,1814
20230720,135200,1006875470,4590,4585,4595,4575,3957
20230720,135100,988739065,4590,4565,4590,4565,5218
20230720,135000,964873640,4565,4560,4565,4560,1639
20230720,134900,957399795,4560,4555,4565,4555,1739
20230720,134800,949470205,4560,4555,4560,4555,450
20230720,134700,947419815,4555,4555,4555,4550,190
20230720,134600,946554370,4555,4555,4555,4550,224
20230720,134500,945534055,4555,4550,4555,4550,197
20230720,134400,944636725,4555,4545,4555,4545,743
20230720,134300,941256125,4555,4550,4555,4545,823
20230720,134200,937511520,4550,4555,4555,4545,377
20230720,134100,935796040,4555,4545,4555,4545,1057
20230720,134000,930986990,4545,4550,4550,4545,1179
20230720,133900,925627540,4550,4545,4550,4540,2156
20230720,133800,915831305,4545,4540,4545,4540,713
20230720,133700,912594275,4540,4540,4545,4535,2373
20230720,133600,901822495,4540,4535,4540,4535,940
20230720,133500,897559590,4535,4525,4535,4525,1269
20230720,133400,891810475,4525,4530,4530,4525,481
20230720,133300,889632815,4530,4530,4530,4525,721
20230720,133200,886370235,4530,4525,4530,4525,1093
20230720,133100,881424185,4525,4515,4525,4515,1151
20230720,133000,876222160,4515,4520,4520,4515,292
20230720,132900,874902820,4520,4520,4520,4515,3216
20230720,132800,860370960,4520,4520,4520,4520,49
20230720,132700,860149480,4515,4515,4515,4515,551
20230720,132600,857661715,4520,4525,4525,4520,516
20230720,132500,855328795,4525,4520,4525,4520,539
20230720,132400,852892510,4520,4520,4520,4520,0
20230720,132300,852892510,4520,4515,4520,4515,337
20230720,132200,851369770,4515,4515,4520,4515,2615
20230720,132100,839552850,4515,4510,4515,4505,1857
20230720,132000,831170670,4510,4510,4515,4510,346
20230720,131900,829609190,4515,4510,4515,4510,356
20230720,131800,828003295,4510,4510,4510,4510,293
20230720,131700,826681865,4510,4495,4510,4495,1390
20230720,131600,820426110,4495,4495,4495,4495,426
20230720,131500,818511240,4500,4500,4500,4500,645
20230720,131400,815608740,4500,4500,4500,4500,58
20230720,131300,815347740,4500,4500,4500,4500,391
20230720,131200,813588240,4500,4495,4500,4495,708
20230720,131100,810404875,4495,4495,4495,4495,516
20230720,131000,808085455,4500,4505,4505,4500,744
20230720,130900,804735715,4510,4510,4510,4510,133
20230720,130800,804135885,4510,4510,4510,4510,80
20230720,130700,803775085,4510,4510,4515,4510,131
20230720,130600,803184160,4515,4510,4515,4510,909
20230720,130500,799084075,4515,4510,4515,4510,85
20230720,130400,798700635,4515,4510,4515,4510,184
20230720,130300,797870105,4510,4510,4510,4510,132
20230720,130200,797274785,4515,4505,4515,4505,2559
20230720,130100,785738215,4500,4490,4500,4485,5534
20230720,130000,760861675,4490,4490,4490,4490,623
20230720,125900,758064405,4490,4490,4490,4485,2027
20230720,125800,748967675,4490,4490,4490,4490,23
20230720,125700,748864405,4485,4475,4485,4475,3395
20230720,125600,733655455,4475,4475,4475,4475,53
20230720,125500,733418280,4475,4470,4475,4470,1195
20230720,125400,728076510,4465,4465,4465,4465,283
20230720,125300,726812915,4465,4470,4470,4465,107
20230720,125200,726334710,4470,4460,4470,4460,823
20230720,125100,722661310,4460,4460,4460,4460,193
20230720,125000,721800530,4460,4460,4460,4460,5
20230720,124900,721778230,4450,4460,4465,4450,363
20230720,124800,720160210,4460,4460,4460,4460,819
20230720,124700,716507470,4460,4465,4465,4460,354
20230720,124600,714928515,4460,4460,4460,4460,0
20230720,124500,714928515,4460,4460,4465,4460,126
20230720,124400,714366445,4465,4465,4465,4465,65
20230720,124300,714076220,4465,4465,4465,4450,701
20230720,124200,710954135,4465,4460,4465,4455,1023
20230720,124100,706391935,4460,4455,4460,4455,122
20230720,124000,705848315,4460,4460,4460,4460,65
20230720,123900,705558415,4460,4455,4460,4455,53
20230720,123800,705322100,4455,4455,4455,4455,202
20230720,123700,704422190,4455,4455,4455,4455,20
20230720,123600,704333090,4455,4455,4455,4455,22
20230720,123500,704235080,4455,4455,4455,4440,832
20230720,123400,700535905,4455,4455,4455,4455,85
20230720,123300,700157230,4455,4455,4455,4455,89
20230720,123200,699760735,4455,4455,4455,4455,144
20230720,123100,699119215,4450,4450,4450,4450,48
20230720,123000,698905615,4450,4450,4450,4450,30
20230720,122900,698772115,4450,4460,4460,4450,231
20230720,122800,697742190,4460,4455,4460,4455,89
20230720,122700,697345405,4455,4455,4455,4445,347
20230720,122600,695801270,4455,4455,4455,4455,127
20230720,122500,695235485,4460,4435,4460,4435,112
20230720,122400,694738740,4415,4455,4460,4415,9120
20230720,122300,654353305,4460,4460,4460,4460,327
20230720,122200,652894885,4460,4460,4460,4460,104
20230720,122100,652431045,4460,4460,4460,4460,6
20230720,122000,652404285,4460,4460,4460,4460,192
20230720,121900,651547965,4460,4460,4460,4460,89
20230720,121800,651151025,4460,4460,4460,4460,140
20230720,121700,650526625,4465,4460,4465,4460,14
20230720,121600,650464180,4460,4455,4460,4455,385
20230720,121500,648747970,4455,4460,4460,4455,28
20230720,121400,648623200,4460,4460,4460,4460,238
20230720,121300,647561720,4460,4460,4460,4455,150
20230720,121200,646892745,4460,4460,4460,4460,0
20230720,121100,646892745,4460,4460,4460,4460,265
20230720,121000,645710845,4460,4460,4460,4450,413
20230720,120900,643870575,4460,4460,4460,4460,88
20230720,120800,643478095,4460,4465,4465,4460,2367
20230720,120700,632919855,4465,4465,4465,4465,472
20230720,120600,630812375,4465,4465,4465,4465,27
20230720,120500,630691820,4465,4465,4465,4465,91
20230720,120400,630285505,4465,4460,4465,4460,340
20230720,120300,628768965,4460,4465,4465,4460,199
20230720,120200,627880620,4465,4465,4465,4465,22
20230720,120100,627782390,4470,4465,4470,4465,234
20230720,120000,626737575,4465,4465,4465,4465,40
20230720,115900,626558975,4465,4460,4465,4460,157
20230720,115800,625858750,4460,4460,4460,4460,196
20230720,115700,624984590,4460,4460,4460,4460,50
20230720,115600,624761590,4460,4455,4460,4455,216
20230720,115500,623799230,4455,4445,4455,4445,691
20230720,115400,620724665,4450,4450,4450,4450,391
20230720,115300,618984715,4450,4450,4450,4450,17
20230720,115200,618909065,4450,4450,4450,4450,104
20230720,115100,618446265,4450,4450,4450,4450,129
20230720,115000,617872215,4445,4455,4460,4445,1668
20230720,114900,610450900,4455,4455,4455,4455,124
20230720,114800,609898480,4460,4460,4460,4460,127
20230720,114700,609332060,4455,4455,4455,4455,207
20230720,114600,608409875,4460,4460,4460,4460,54
20230720,114500,608169035,4460,4460,4460,4460,193
20230720,114400,607308255,4460,4455,4460,4455,364
20230720,114300,605686630,4465,4460,4465,4455,105
20230720,114200,605218330,4460,4470,4470,4460,2018
20230720,114100,596214315,4470,4465,4470,4465,433
20230720,114000,594280220,4470,4480,4480,4470,582
20230720,113900,591678040,4480,4480,4480,4480,193
20230720,113800,590813400,4480,4480,4480,4475,132
20230720,113700,590222540,4480,4480,4480,4480,102
20230720,113600,589765580,4480,4480,4480,4480,323
20230720,113500,588318540,4480,4480,4480,4480,335
20230720,113400,586817740,4480,4480,4480,4480,228
20230720,113300,585796300,4480,4475,4480,4475,163
20230720,113200,585066685,4480,4480,4480,4480,195
20230720,113100,584193085,4480,4480,4480,4480,0
20230720,113000,584193085,4480,4485,4485,4480,278
20230720,112900,582947125,4485,4485,4485,4485,157
20230720,112800,582242980,4485,4485,4485,4485,12
20230720,112700,582189160,4480,4485,4485,4480,857
20230720,112600,578349720,4485,4485,4485,4485,194
20230720,112500,577479630,4485,4485,4485,4485,0
20230720,112400,577479630,4485,4485,4485,4480,237
20230720,112300,576417185,4485,4485,4485,4485,140
20230720,112200,575789285,4485,4485,4485,4485,12
20230720,112100,575735465,4485,4485,4485,4485,200
20230720,112000,574838465,4485,4480,4485,4480,121
20230720,111900,574296305,4480,4480,4480,4480,65
20230720,111800,574005105,4480,4480,4480,4480,403
20230720,111700,572199665,4485,4485,4485,4485,104
20230720,111600,571733225,4485,4485,4485,4480,948
20230720,111500,567484985,4490,4490,4490,4490,250
20230720,111400,566362485,4490,4490,4490,4490,54
20230720,111300,566120025,4490,4490,4490,4490,169
20230720,111200,565361215,4490,4490,4490,4485,290
20230720,111100,564060380,4490,4490,4490,4490,23
20230720,111000,563957110,4490,4490,4490,4485,627
20230720,110900,561144330,4485,4490,4495,4485,383
20230720,110800,559424660,4495,4490,4495,4490,663
20230720,110700,556447265,4490,4490,4490,4485,1064
20230720,110600,551669970,4490,4490,4490,4490,1227
20230720,110500,546160740,4490,4485,4490,4485,866
20230720,110400,542276675,4485,4485,4485,4480,356
20230720,110300,540680265,4485,4480,4485,4480,110
20230720,110200,540187460,4485,4480,4485,4480,154
20230720,110100,539497535,4480,4485,4485,4480,148
20230720,110000,538833775,4485,4475,4485,4475,402
20230720,105900,537033565,4480,4480,4480,4470,1011
20230720,105800,532513705,4480,4480,4480,4480,358
20230720,105700,530909865,4480,4485,4485,4470,1467
20230720,105600,524351700,4485,4480,4485,4470,1519
20230720,105500,517560465,4485,4480,4485,4475,699
20230720,105400,514430560,4485,4480,4485,4480,336
20230720,105300,512924625,4485,4485,4485,4485,129
20230720,105200,512346060,4485,4485,4485,4485,17
20230720,105100,512269815,4475,4475,4490,4475,913
20230720,105000,508179065,4475,4480,4480,4475,722
20230720,104900,504944955,4480,4475,4480,4475,1774
20230720,104800,497006300,4475,4470,4475,4470,1959
20230720,104700,488249565,4470,4470,4470,4470,637
20230720,104600,485402175,4470,4470,4470,4470,87
20230720,104500,485013285,4470,4470,4470,4470,320
20230720,104400,483582885,4465,4465,4470,4465,1203
20230720,104300,478211410,4470,4460,4470,4460,1022
20230720,104200,473647360,4460,4460,4460,4455,195
20230720,104100,472777665,4460,4460,4460,4460,699
20230720,104000,469660125,4465,4465,4465,4465,153
20230720,103900,468976980,4465,4465,4465,4465,176
20230720,103800,468191140,4465,4460,4465,4460,1106
20230720,103700,463258365,4460,4455,4460,4455,28
20230720,103600,463133490,4460,4460,4460,4460,235
20230720,103500,462085390,4460,4460,4460,4460,68
20230720,103400,461782110,4445,4455,4460,4445,824
20230720,103300,458112250,4440,4445,4445,4440,345
20230720,103200,456580275,4460,4440,4460,4440,703
20230720,103100,453454355,4440,4440,4440,4440,142
20230720,103000,452823875,4440,4435,4440,4435,455
20230720,102900,450805940,4430,4430,4430,4430,1141
20230720,102800,445751310,4425,4425,4430,4425,2308
20230720,102700,435538215,4430,4435,4435,4430,878
20230720,102600,431648240,4430,4435,4435,4430,313
20230720,102500,430261510,4435,4440,4440,4435,181
20230720,102400,429458370,4440,4440,4440,4440,23
20230720,102300,429356250,4435,4440,4440,4435,164
20230720,102200,428628590,4440,4440,4440,4440,63
20230720,102100,428348870,4440,4445,4445,4435,207
20230720,102000,427430390,4445,4450,4450,4440,1259
20230720,101900,421837830,4455,4460,4460,4455,38
20230720,101800,421668465,4460,4460,4460,4460,815
20230720,101700,418033565,4460,4455,4460,4440,1006
20230720,101600,413564120,4460,4455,4460,4455,151
20230720,101500,412891410,4460,4455,4460,4455,34
20230720,101400,412739895,4455,4450,4460,4450,266
20230720,101300,411555185,4450,4445,4450,4445,43
20230720,101200,411363845,4445,4450,4450,4445,536
20230720,101100,408979140,4450,4445,4450,4440,64
20230720,101000,408694660,4445,4445,4445,4445,151
20230720,100900,408023465,4445,4440,4445,4440,958
20230720,100800,403769940,4440,4435,4440,4435,380
20230720,100700,402083245,4440,4440,4440,4440,228
20230720,100600,401070925,4445,4445,4445,4445,0
20230720,100500,401070925,4445,4435,4445,4435,626
20230720,100400,398293975,4435,4445,4445,4435,360
20230720,100300,396697155,4450,4450,4450,4450,75
20230720,100200,396363405,4450,4435,4450,4435,509
20230720,100100,394105915,4425,4435,4435,4425,1535
20230720,100000,387298700,4440,4440,4440,4440,83
20230720,095900,386930180,4440,4440,4440,4435,245
20230720,095800,385843115,4440,4425,4440,4425,591
20230720,095700,383223065,4440,4430,4440,4425,275
20230720,095600,382005605,4440,4430,4440,4430,627
20230720,095500,379226305,4430,4425,4430,4425,309
20230720,095400,377858605,4430,4430,4430,4425,596
20230720,095300,375220830,4430,4430,4430,4430,272
20230720,095200,374015870,4430,4450,4460,4430,1948
20230720,095100,365378370,4450,4450,4450,4435,1540
20230720,095000,358545680,4460,4455,4460,4440,991
20230720,094900,354139905,4460,4455,4460,4455,52
20230720,094800,353908235,4455,4445,4460,4445,25
20230720,094700,353796875,4455,4445,4455,4445,1523
20230720,094600,347021225,4445,4445,4445,4445,321
20230720,094500,345594380,4445,4440,4445,4425,1291
20230720,094400,339858430,4425,4435,4440,4425,2176
20230720,094300,330208040,4435,4430,4435,4430,1774
20230720,094200,322347610,4430,4425,4430,4425,58
20230720,094100,322090955,4420,4420,4420,4415,25
20230720,094000,321980490,4420,4420,4430,4415,8215
20230720,093900,285605335,4430,4415,4430,4415,505
20230720,093800,283368935,4430,4430,4430,4425,125
20230720,093700,282815210,4430,4430,4430,4420,555
20230720,093600,280361860,4430,4430,4430,4425,586
20230720,093500,277768635,4430,4435,4435,4430,315
20230720,093400,276373125,4435,4435,4435,4435,131
20230720,093300,275792140,4435,4435,4435,4430,284
20230720,093200,274532860,4435,4430,4435,4430,165
20230720,093100,273801900,4425,4415,4430,4415,2180
20230720,093000,264159320,4415,4390,4415,4385,4666
20230720,092900,243653400,4385,4385,4390,4385,2409
20230720,092800,233089930,4385,4390,4390,4385,618
20230720,092700,230378160,4395,4390,4395,4385,2029
20230720,092600,221471400,4395,4395,4395,4395,1616
20230720,092500,214369080,4395,4405,4405,4395,2061
20230720,092400,205305180,4405,4405,4410,4405,237
20230720,092300,204261100,4400,4415,4415,4400,1212
20230720,092200,198925580,4410,4415,4415,4405,1342
20230720,092100,193012555,4410,4415,4415,4410,310
20230720,092000,191645405,4410,4410,4410,4410,156
20230720,091900,190957445,4410,4415,4415,4410,1243
20230720,091800,185470610,4415,4405,4415,4405,342
20230720,091700,183964090,4405,4415,4415,4405,360
20230720,091600,182377690,4405,4410,4425,4405,2296
20230720,091500,172254740,4415,4425,4425,4415,85
20230720,091400,171879315,4410,4405,4425,4405,3456
20230720,091300,156620150,4405,4405,4405,4405,75
20230720,091200,156289775,4415,4415,4415,4415,3
20230720,091100,156276530,4420,4395,4420,4395,1787
20230720,091000,148388565,4395,4410,4410,4395,507
20230720,090900,146159170,4410,4395,4410,4390,957
20230720,090800,141953775,4405,4405,4405,4380,7236
20230720,090700,110166190,4395,4405,4405,4385,3491
20230720,090600,94835245,4410,4420,4420,4405,2504
20230720,090500,83792560,4410,4410,4420,4410,3527
20230720,090400,68238205,4405,4410,4420,4400,2170
20230720,090300,58678880,4415,4410,4415,4395,5829
20230720,090200,33007255,4405,4400,4405,4385,2883
20230720,090100,20319445,4405,4410,4410,4405,956
20230720,090000,16107910,4415,4450,4450,4410,3632