KissMeData/036620/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191000,2669773815,4370,4370,4370,4370,10428
20230720,190900,2669773815,4370,4370,4370,4370,0
20230720,190800,2669773815,4370,4370,4370,4370,0
20230720,190700,2669773815,4370,4370,4370,4370,0
20230720,190600,2669773815,4370,4370,4370,4370,0
20230720,190500,2669773815,4370,4370,4370,4370,0
20230720,190400,2669773815,4370,4370,4370,4370,0
20230720,190300,2669773815,4370,4370,4370,4370,0
20230720,190200,2669773815,4370,4370,4370,4370,0
20230720,190100,2669773815,4370,4370,4370,4370,0
20230720,190000,2669773815,4370,4370,4370,4370,0
20230720,185900,2669773815,4370,4370,4370,4370,0
20230720,185800,2669773815,4370,4370,4370,4370,0
20230720,185700,2669773815,4370,4370,4370,4370,0
20230720,185600,2669773815,4370,4370,4370,4370,0
20230720,185500,2669773815,4370,4370,4370,4370,0
20230720,185400,2669773815,4370,4370,4370,4370,0
20230720,185300,2669773815,4370,4370,4370,4370,0
20230720,185200,2669773815,4370,4370,4370,4370,0
20230720,185100,2669773815,4370,4370,4370,4370,0
20230720,185000,2669773815,4370,4370,4370,4370,0
20230720,184900,2669773815,4370,4370,4370,4370,0
20230720,184800,2669773815,4370,4370,4370,4370,0
20230720,184700,2669773815,4370,4370,4370,4370,0
20230720,184600,2669773815,4370,4370,4370,4370,0
20230720,184500,2669773815,4370,4370,4370,4370,0
20230720,184400,2669773815,4370,4370,4370,4370,0
20230720,184300,2669773815,4370,4370,4370,4370,0
20230720,184200,2669773815,4370,4370,4370,4370,0
20230720,184100,2669773815,4370,4370,4370,4370,0
20230720,184000,2669773815,4370,4370,4370,4370,10428
20230720,183900,2669773815,4370,4370,4370,4370,0
20230720,183800,2669773815,4370,4370,4370,4370,0
20230720,183700,2669773815,4370,4370,4370,4370,0
20230720,183600,2669773815,4370,4370,4370,4370,0
20230720,183500,2669773815,4370,4370,4370,4370,0
20230720,183400,2669773815,4370,4370,4370,4370,0
20230720,183300,2669773815,4370,4370,4370,4370,0
20230720,183200,2669773815,4370,4370,4370,4370,0
20230720,183100,2669773815,4370,4370,4370,4370,0
20230720,183000,2669773815,4370,4370,4370,4370,0
20230720,182900,2669773815,4370,4370,4370,4370,0
20230720,182800,2669773815,4370,4370,4370,4370,0
20230720,182700,2669773815,4370,4370,4370,4370,0
20230720,182600,2669773815,4370,4370,4370,4370,0
20230720,182500,2669773815,4370,4370,4370,4370,0
20230720,182400,2669773815,4370,4370,4370,4370,0
20230720,182300,2669773815,4370,4370,4370,4370,0
20230720,182200,2669773815,4370,4370,4370,4370,0
20230720,182100,2669773815,4370,4370,4370,4370,0
20230720,182000,2669773815,4370,4370,4370,4370,0
20230720,181900,2669773815,4370,4370,4370,4370,0
20230720,181800,2669773815,4370,4370,4370,4370,0
20230720,181700,2669773815,4370,4370,4370,4370,0
20230720,181600,2669773815,4370,4370,4370,4370,0
20230720,181500,2669773815,4370,4370,4370,4370,0
20230720,181400,2669773815,4370,4370,4370,4370,0
20230720,181300,2669773815,4370,4370,4370,4370,0
20230720,181200,2669773815,4370,4370,4370,4370,0
20230720,181100,2669773815,4370,4370,4370,4370,0
20230720,181000,2669773815,4370,4370,4370,4370,10428
20230720,180900,2669773815,4370,4370,4370,4370,0
20230720,180800,2669773815,4370,4370,4370,4370,0
20230720,180700,2669773815,4370,4370,4370,4370,0
20230720,180600,2669773815,4370,4370,4370,4370,0
20230720,180500,2669773815,4370,4370,4370,4370,0
20230720,180400,2669773815,4370,4370,4370,4370,0
20230720,180300,2669773815,4370,4370,4370,4370,0
20230720,180200,2669773815,4370,4370,4370,4370,0
20230720,180100,2669773815,4370,4370,4370,4370,0
20230720,180000,2669773815,4370,4370,4370,4370,0
20230720,175900,2669773815,4370,4370,4370,4370,0
20230720,175800,2669773815,4370,4370,4370,4370,0
20230720,175700,2669773815,4370,4370,4370,4370,0
20230720,175600,2669773815,4370,4370,4370,4370,0
20230720,175500,2669773815,4370,4370,4370,4370,0
20230720,175400,2669773815,4370,4370,4370,4370,0
20230720,175300,2669773815,4370,4370,4370,4370,0
20230720,175200,2669773815,4370,4370,4370,4370,0
20230720,175100,2669773815,4370,4370,4370,4370,0
20230720,175000,2669773815,4370,4370,4370,4370,0
20230720,174900,2669773815,4370,4370,4370,4370,0
20230720,174800,2669773815,4370,4370,4370,4370,0
20230720,174700,2669773815,4370,4370,4370,4370,0
20230720,174600,2669773815,4370,4370,4370,4370,0
20230720,174500,2669773815,4370,4370,4370,4370,0
20230720,174400,2669773815,4370,4370,4370,4370,0
20230720,174300,2669773815,4370,4370,4370,4370,0
20230720,174200,2669773815,4370,4370,4370,4370,0
20230720,174100,2669773815,4370,4370,4370,4370,0
20230720,174000,2669773815,4370,4370,4370,4370,10428
20230720,173900,2669773815,4370,4370,4370,4370,0
20230720,173800,2669773815,4370,4370,4370,4370,0
20230720,173700,2669773815,4370,4370,4370,4370,0
20230720,173600,2669773815,4370,4370,4370,4370,0
20230720,173500,2669773815,4370,4370,4370,4370,0
20230720,173400,2669773815,4370,4370,4370,4370,0
20230720,173300,2669773815,4370,4370,4370,4370,0
20230720,173200,2669773815,4370,4370,4370,4370,0
20230720,173100,2669773815,4370,4370,4370,4370,0
20230720,173000,2669773815,4370,4370,4370,4370,0
20230720,172900,2669773815,4370,4370,4370,4370,0
20230720,172800,2669773815,4370,4370,4370,4370,0
20230720,172700,2669773815,4370,4370,4370,4370,0
20230720,172600,2669773815,4370,4370,4370,4370,0
20230720,172500,2669773815,4370,4370,4370,4370,0
20230720,172400,2669773815,4370,4370,4370,4370,0
20230720,172300,2669773815,4370,4370,4370,4370,0
20230720,172200,2669773815,4370,4370,4370,4370,0
20230720,172100,2669773815,4370,4370,4370,4370,0
20230720,172000,2669773815,4370,4370,4370,4370,0
20230720,171900,2669773815,4370,4370,4370,4370,0
20230720,171800,2669773815,4370,4370,4370,4370,0
20230720,171700,2669773815,4370,4370,4370,4370,0
20230720,171600,2669773815,4370,4370,4370,4370,0
20230720,171500,2669773815,4370,4370,4370,4370,0
20230720,171400,2669773815,4370,4370,4370,4370,0
20230720,171300,2669773815,4370,4370,4370,4370,0
20230720,171200,2669773815,4370,4370,4370,4370,0
20230720,171100,2669773815,4370,4370,4370,4370,0
20230720,171000,2669773815,4370,4370,4370,4370,10428
20230720,170900,2669773815,4370,4370,4370,4370,0
20230720,170800,2669773815,4370,4370,4370,4370,0
20230720,170700,2669773815,4370,4370,4370,4370,0
20230720,170600,2669773815,4370,4370,4370,4370,0
20230720,170500,2669773815,4370,4370,4370,4370,0
20230720,170400,2669773815,4370,4370,4370,4370,0
20230720,170300,2669773815,4370,4370,4370,4370,0
20230720,170200,2669773815,4370,4370,4370,4370,0
20230720,170100,2669773815,4370,4370,4370,4370,0
20230720,170000,2669773815,4370,4370,4370,4370,0
20230720,165900,2669773815,4370,4370,4370,4370,0
20230720,165800,2669773815,4370,4370,4370,4370,0
20230720,165700,2669773815,4370,4370,4370,4370,0
20230720,165600,2669773815,4370,4370,4370,4370,0
20230720,165500,2669773815,4370,4370,4370,4370,0
20230720,165400,2669773815,4370,4370,4370,4370,0
20230720,165300,2669773815,4370,4370,4370,4370,0
20230720,165200,2669773815,4370,4370,4370,4370,0
20230720,165100,2669773815,4370,4370,4370,4370,0
20230720,165000,2669773815,4370,4370,4370,4370,0
20230720,164900,2669773815,4370,4370,4370,4370,0
20230720,164800,2669773815,4370,4370,4370,4370,0
20230720,164700,2669773815,4370,4370,4370,4370,0
20230720,164600,2669773815,4370,4370,4370,4370,0
20230720,164500,2669773815,4370,4370,4370,4370,0
20230720,164400,2669773815,4370,4370,4370,4370,0
20230720,164300,2669773815,4370,4370,4370,4370,0
20230720,164200,2669773815,4370,4370,4370,4370,0
20230720,164100,2669773815,4370,4370,4370,4370,0
20230720,164000,2669773815,4370,4370,4370,4370,10428
20230720,163900,2669773815,4370,4370,4370,4370,0
20230720,163800,2669773815,4370,4370,4370,4370,0
20230720,163700,2669773815,4370,4370,4370,4370,0
20230720,163600,2669773815,4370,4370,4370,4370,0
20230720,163500,2669773815,4370,4370,4370,4370,0
20230720,163400,2669773815,4370,4370,4370,4370,0
20230720,163300,2669773815,4370,4370,4370,4370,0
20230720,163200,2669773815,4370,4370,4370,4370,0
20230720,163100,2669773815,4370,4370,4370,4370,0
20230720,163000,2669773815,4370,4370,4370,4370,0
20230720,162900,2669773815,4370,4370,4370,4370,0
20230720,162800,2669773815,4370,4370,4370,4370,0
20230720,162700,2669773815,4370,4370,4370,4370,0
20230720,162600,2669773815,4370,4370,4370,4370,0
20230720,162500,2669773815,4370,4370,4370,4370,0
20230720,162400,2669773815,4370,4370,4370,4370,0
20230720,162300,2669773815,4370,4370,4370,4370,0
20230720,162200,2669773815,4370,4370,4370,4370,0
20230720,162100,2669773815,4370,4370,4370,4370,0
20230720,162000,2669773815,4370,4370,4370,4370,0
20230720,161900,2669773815,4370,4370,4370,4370,0
20230720,161800,2669773815,4370,4370,4370,4370,0
20230720,161700,2669773815,4370,4370,4370,4370,0
20230720,161600,2669773815,4370,4370,4370,4370,0
20230720,161500,2669773815,4370,4370,4370,4370,0
20230720,161400,2669773815,4370,4370,4370,4370,0
20230720,161300,2669773815,4370,4370,4370,4370,0
20230720,161200,2669773815,4370,4370,4370,4370,0
20230720,161100,2669773815,4370,4370,4370,4370,0
20230720,161000,2669773815,4370,4370,4370,4370,10428
20230720,160900,2669773815,4370,4370,4370,4370,0
20230720,160800,2669773815,4370,4370,4370,4370,0
20230720,160700,2669773815,4370,4370,4370,4370,0
20230720,160600,2669773815,4370,4370,4370,4370,0
20230720,160500,2669773815,4370,4370,4370,4370,0
20230720,160400,2669773815,4370,4370,4370,4370,0
20230720,160300,2669773815,4370,4370,4370,4370,0
20230720,160200,2669773815,4370,4370,4370,4370,0
20230720,160100,2669773815,4370,4370,4370,4370,0
20230720,160000,2669773815,4370,4370,4370,4370,0
20230720,155900,2669773815,4370,4370,4370,4370,0
20230720,155800,2669773815,4370,4370,4370,4370,0
20230720,155700,2669773815,4370,4370,4370,4370,0
20230720,155600,2669773815,4370,4370,4370,4370,0
20230720,155500,2669773815,4370,4370,4370,4370,0
20230720,155400,2669773815,4370,4370,4370,4370,0
20230720,155300,2669773815,4370,4370,4370,4370,0
20230720,155200,2669773815,4370,4370,4370,4370,0
20230720,155100,2669773815,4370,4370,4370,4370,0
20230720,155000,2669773815,4370,4370,4370,4370,0
20230720,154900,2669773815,4370,4370,4370,4370,0
20230720,154800,2669773815,4370,4370,4370,4370,0
20230720,154700,2669773815,4370,4370,4370,4370,0
20230720,154600,2669773815,4370,4370,4370,4370,0
20230720,154500,2669773815,4370,4370,4370,4370,0
20230720,154400,2669773815,4370,4370,4370,4370,0
20230720,154300,2669773815,4370,4370,4370,4370,0
20230720,154200,2669773815,4370,4370,4370,4370,0
20230720,154100,2669773815,4370,4370,4370,4370,0
20230720,154000,2669773815,4370,4370,4370,4370,10428
20230720,153900,2669773815,4370,4370,4370,4370,0
20230720,153800,2669773815,4370,4370,4370,4370,0
20230720,153700,2669773815,4370,4370,4370,4370,0
20230720,153600,2669773815,4370,4370,4370,4370,0
20230720,153500,2669773815,4370,4370,4370,4370,0
20230720,153400,2669773815,4370,4370,4370,4370,0
20230720,153300,2669773815,4370,4370,4370,4370,0
20230720,153200,2669773815,4370,4370,4370,4370,0
20230720,153100,2669773815,4370,4370,4370,4370,0
20230720,153000,2669773815,4370,4370,4370,4370,10428
20230720,152900,2624203455,4370,4370,4370,4370,0
20230720,152800,2624203455,4370,4370,4370,4370,0
20230720,152700,2624203455,4370,4370,4370,4370,0
20230720,152600,2624203455,4370,4370,4370,4370,0
20230720,152500,2624203455,4370,4370,4370,4370,0
20230720,152400,2624203455,4370,4370,4370,4370,0
20230720,152300,2624203455,4370,4370,4370,4370,0
20230720,152200,2624203455,4370,4370,4370,4370,0
20230720,152100,2624203455,4370,4370,4370,4370,0
20230720,152000,2624203455,4370,4370,4370,4370,0
20230720,151900,2624203455,4370,4370,4370,4370,894
20230720,151800,2620296675,4370,4365,4370,4365,1337
20230720,151700,2614459040,4365,4365,4365,4350,1482
20230720,151600,2607993110,4365,4360,4365,4345,2355
20230720,151500,2597723825,4360,4350,4360,4350,3961
20230720,151400,2580464640,4350,4345,4350,4345,2767
20230720,151300,2568438930,4350,4360,4360,4350,2390
20230720,151200,2558034695,4360,4360,4360,4345,87
20230720,151100,2557655405,4360,4355,4360,4355,603
20230720,151000,2555028985,4355,4350,4355,4350,2490
20230720,150900,2544193950,4355,4355,4355,4350,767
20230720,150800,2540857005,4355,4355,4355,4350,134
20230720,150700,2540273510,4355,4350,4355,4350,492
20230720,150600,2538132575,4350,4350,4350,4350,1382
20230720,150500,2532120875,4345,4350,4350,4345,5127
20230720,150400,2509819135,4350,4345,4350,4345,564
20230720,150300,2507368215,4345,4345,4345,4345,2167
20230720,150200,2497952600,4350,4350,4350,4345,1631
20230720,150100,2490865255,4350,4350,4350,4345,2319
20230720,150000,2480785435,4355,4355,4355,4350,2011
20230720,145900,2472035185,4355,4360,4360,4355,186
20230720,145800,2471224670,4355,4360,4360,4355,1049
20230720,145700,2466654820,4360,4360,4365,4360,8806
20230720,145600,2428257265,4360,4355,4360,4355,6396
20230720,145500,2400373450,4360,4345,4360,4345,1557
20230720,145400,2393600780,4350,4350,4350,4345,474
20230720,145300,2391539320,4350,4345,4350,4345,5762
20230720,145200,2366490255,4350,4345,4350,4345,831
20230720,145100,2362875440,4350,4345,4350,4340,542
20230720,145000,2360519455,4345,4340,4345,4340,4776
20230720,144900,2339767770,4345,4335,4345,4335,190
20230720,144800,2338942300,4335,4335,4345,4335,505
20230720,144700,2336749830,4345,4335,4345,4330,951
20230720,144600,2332629650,4335,4330,4335,4330,294
20230720,144500,2331355600,4335,4330,4335,4330,147
20230720,144400,2330718395,4335,4335,4340,4335,884
20230720,144300,2326885870,4335,4340,4340,4330,12543
20230720,144200,2272510820,4340,4340,4345,4340,812
20230720,144100,2268986350,4340,4335,4340,4335,843
20230720,144000,2265327770,4335,4330,4335,4330,99
20230720,143900,2264898645,4330,4345,4345,4330,7211
20230720,143800,2233626015,4350,4350,4350,4345,768
20230720,143700,2230285250,4355,4355,4355,4355,528
20230720,143600,2227985810,4360,4360,4360,4355,92
20230720,143500,2227584725,4355,4355,4360,4355,188
20230720,143400,2226765490,4355,4360,4360,4355,274
20230720,143300,2225571880,4355,4365,4365,4355,118
20230720,143200,2225057395,4365,4365,4365,4355,877
20230720,143100,2221231045,4360,4350,4360,4350,3257
20230720,143000,2207050205,4350,4345,4350,4345,34
20230720,142900,2206902340,4340,4355,4355,4340,1561
20230720,142800,2200121515,4360,4350,4360,4345,1209
20230720,142700,2194853880,4345,4350,4350,4345,369
20230720,142600,2193248775,4350,4350,4350,4345,1994
20230720,142500,2184577045,4350,4345,4350,4345,735
20230720,142400,2181383090,4350,4355,4355,4345,1271
20230720,142300,2175855840,4355,4355,4355,4355,192
20230720,142200,2175019680,4355,4350,4355,4350,309
20230720,142100,2173675525,4350,4350,4350,4350,140
20230720,142000,2173066525,4350,4350,4350,4350,279
20230720,141900,2171852875,4350,4360,4360,4350,210
20230720,141800,2170937355,4350,4350,4360,4350,470
20230720,141700,2168890565,4350,4360,4360,4350,1548
20230720,141600,2162141375,4365,4365,4365,4360,53
20230720,141500,2161910065,4360,4365,4365,4360,145
20230720,141400,2161277610,4360,4360,4360,4360,199
20230720,141300,2160409970,4360,4365,4365,4360,783
20230720,141200,2156995590,4360,4360,4360,4360,1043
20230720,141100,2152448110,4360,4360,4360,4350,264
20230720,141000,2151297150,4360,4345,4360,4345,345
20230720,140900,2149794300,4345,4355,4365,4345,369
20230720,140800,2148184790,4355,4350,4355,4345,3212
20230720,140700,2134201450,4345,4345,4345,4345,286
20230720,140600,2132958780,4350,4350,4350,4345,235
20230720,140500,2131936570,4340,4345,4345,4340,10
20230720,140400,2131893165,4340,4345,4350,4340,266
20230720,140300,2130738690,4345,4345,4350,4340,212
20230720,140200,2129816630,4345,4345,4345,4345,308
20230720,140100,2128478370,4345,4335,4345,4335,2973
20230720,140000,2115584285,4350,4345,4350,4330,1238
20230720,135900,2110210505,4345,4345,4345,4345,279
20230720,135800,2108998250,4350,4330,4350,4330,3583
20230720,135700,2093457205,4325,4330,4330,4325,1048
20230720,135600,2088919410,4330,4330,4330,4325,1347
20230720,135500,2083090385,4330,4330,4335,4330,190
20230720,135400,2082267635,4330,4330,4330,4330,8
20230720,135300,2082232995,4330,4320,4330,4320,623
20230720,135200,2079537775,4315,4320,4320,4315,4795
20230720,135100,2058823410,4315,4315,4315,4315,8
20230720,135000,2058788890,4315,4320,4320,4315,584
20230720,134900,2056266450,4315,4320,4320,4315,1995
20230720,134800,2047648095,4320,4320,4320,4320,88
20230720,134700,2047267935,4320,4330,4330,4320,20
20230720,134600,2047181425,4320,4320,4320,4320,717
20230720,134500,2044083985,4330,4325,4335,4325,2250
20230720,134400,2034352570,4330,4330,4335,4330,2761
20230720,134300,2022393670,4330,4330,4330,4330,7
20230720,134200,2022363360,4330,4330,4330,4325,762
20230720,134100,2019064305,4330,4330,4330,4330,68
20230720,134000,2018769865,4330,4330,4330,4330,9
20230720,133900,2018730895,4335,4335,4335,4335,613
20230720,133800,2016073540,4340,4335,4340,4335,18
20230720,133700,2015995460,4335,4335,4335,4335,8
20230720,133600,2015960780,4335,4345,4345,4335,571
20230720,133500,2013483010,4340,4340,4340,4340,7
20230720,133400,2013452630,4345,4345,4345,4345,188
20230720,133300,2012635770,4345,4340,4345,4330,1913
20230720,133200,2004331475,4330,4340,4340,4330,55
20230720,133100,2004092865,4340,4330,4340,4330,629
20230720,133000,2001363885,4340,4330,4340,4325,1698
20230720,132900,1994018885,4340,4340,4345,4340,836
20230720,132800,1990390375,4340,4330,4340,4330,90
20230720,132700,1989999865,4330,4330,4330,4330,188
20230720,132600,1989185825,4330,4330,4335,4330,206
20230720,132500,1988292860,4330,4335,4335,4325,1588
20230720,132400,1981419495,4335,4340,4340,4335,5411
20230720,132300,1957935800,4345,4350,4350,4345,6873
20230720,132200,1928052040,4350,4355,4355,4350,368
20230720,132100,1926449555,4350,4350,4350,4350,3752
20230720,132000,1910128355,4350,4355,4355,4350,108
20230720,131900,1909658110,4350,4350,4350,4350,8
20230720,131800,1909623310,4355,4350,4355,4350,170
20230720,131700,1908883485,4350,4350,4350,4350,1552
20230720,131600,1902132285,4350,4360,4360,4350,5143
20230720,131500,1879759560,4360,4350,4360,4350,392
20230720,131400,1878050525,4350,4360,4360,4350,996
20230720,131300,1873712300,4355,4355,4355,4355,70
20230720,131200,1873407450,4360,4370,4370,4360,6363
20230720,131100,1845654300,4365,4370,4370,4365,403
20230720,131000,1843893230,4370,4365,4370,4365,1645
20230720,130900,1836710875,4365,4365,4370,4365,2012
20230720,130800,1827928490,4365,4360,4365,4360,887
20230720,130700,1824057915,4355,4350,4355,4350,2708
20230720,130600,1812264610,4355,4360,4360,4355,100
20230720,130500,1811829060,4360,4355,4360,4350,840
20230720,130400,1808167695,4345,4345,4345,4345,9
20230720,130300,1808128590,4360,4335,4360,4335,2994
20230720,130200,1795116895,4340,4335,4350,4335,872
20230720,130100,1791333270,4330,4345,4345,4330,1295
20230720,130000,1785709385,4365,4335,4365,4330,3976
20230720,125900,1768460035,4345,4340,4345,4335,11
20230720,125800,1768412325,4340,4350,4350,4340,1875
20230720,125700,1760267490,4360,4330,4360,4330,2008
20230720,125600,1751536565,4340,4330,4340,4330,1609
20230720,125500,1744567595,4330,4330,4330,4330,454
20230720,125400,1742601775,4330,4330,4330,4330,278
20230720,125300,1741398035,4330,4330,4330,4330,12
20230720,125200,1741346075,4330,4330,4330,4330,412
20230720,125100,1739562115,4330,4330,4330,4330,5065
20230720,125000,1717630665,4330,4330,4330,4330,8
20230720,124900,1717596025,4330,4340,4340,4330,2041
20230720,124800,1708741820,4340,4340,4340,4340,9
20230720,124700,1708702760,4340,4340,4340,4340,88
20230720,124600,1708320840,4340,4345,4345,4340,24
20230720,124500,1708216605,4345,4340,4345,4340,136
20230720,124400,1707625820,4340,4350,4350,4340,826
20230720,124300,1704036280,4350,4355,4355,4350,30
20230720,124200,1703905670,4355,4355,4365,4355,489
20230720,124100,1701774075,4365,4350,4365,4350,318
20230720,124000,1700387390,4355,4350,4355,4340,2165
20230720,123900,1690975565,4355,4360,4360,4340,3063
20230720,123800,1677644250,4365,4355,4365,4350,520
20230720,123700,1675378995,4350,4350,4355,4350,398
20230720,123600,1673647625,4355,4365,4365,4355,2378
20230720,123500,1663286510,4365,4355,4375,4355,916
20230720,123400,1659287240,4360,4365,4365,4360,8053
20230720,123300,1624172025,4370,4365,4370,4365,961
20230720,123200,1619972500,4365,4365,4365,4365,117
20230720,123100,1619461795,4370,4360,4380,4360,2110
20230720,123000,1610247730,4360,4335,4365,4330,3998
20230720,122900,1592879780,4335,4325,4335,4325,807
20230720,122800,1589384395,4330,4330,4330,4325,368
20230720,122700,1587791045,4330,4325,4330,4325,413
20230720,122600,1586003305,4325,4325,4330,4325,692
20230720,122500,1583009980,4330,4320,4330,4320,95
20230720,122400,1582599530,4325,4320,4325,4320,406
20230720,122300,1580843615,4320,4325,4325,4320,195
20230720,122200,1580000605,4320,4335,4335,4320,1472
20230720,122100,1573625825,4330,4310,4330,4300,5032
20230720,122000,1551890040,4305,4295,4305,4295,719
20230720,121900,1548794830,4295,4300,4310,4295,589
20230720,121800,1546257145,4310,4295,4310,4290,880
20230720,121700,1542467935,4290,4305,4305,4290,521
20230720,121600,1540229155,4280,4275,4295,4275,98
20230720,121500,1539809625,4265,4295,4310,4265,5030
20230720,121400,1518300430,4310,4290,4310,4290,106
20230720,121300,1517845445,4290,4285,4290,4285,258
20230720,121200,1516738665,4305,4280,4305,4280,190
20230720,121100,1515920915,4270,4315,4315,4270,9054
20230720,121000,1477058510,4315,4315,4315,4315,7
20230720,120900,1477028305,4315,4315,4315,4315,108
20230720,120800,1476562285,4315,4310,4315,4310,850
20230720,120700,1472896865,4300,4300,4300,4300,29
20230720,120600,1472772165,4300,4300,4300,4300,17
20230720,120500,1472699065,4305,4300,4305,4295,2022
20230720,120400,1464003845,4300,4300,4300,4300,8
20230720,120300,1463969445,4300,4300,4300,4300,59
20230720,120200,1463715745,4300,4305,4305,4300,259
20230720,120100,1462601150,4305,4315,4315,4305,343
20230720,120000,1461121195,4300,4300,4315,4300,1095
20230720,115900,1456412545,4300,4300,4300,4300,294
20230720,115800,1455148345,4300,4300,4300,4300,407
20230720,115700,1453398245,4300,4315,4315,4300,140
20230720,115600,1452795495,4315,4300,4315,4300,220
20230720,115500,1451849330,4300,4300,4300,4300,1035
20230720,115400,1447398830,4295,4300,4300,4295,139
20230720,115300,1446801575,4295,4295,4295,4295,182
20230720,115200,1446019885,4295,4295,4295,4295,17
20230720,115100,1445946870,4300,4300,4300,4295,1449
20230720,115000,1439716670,4300,4305,4305,4300,1770
20230720,114900,1432096855,4310,4315,4315,4310,3044
20230720,114800,1418976760,4320,4315,4320,4315,318
20230720,114700,1417604580,4310,4315,4315,4310,10
20230720,114600,1417561475,4310,4310,4310,4310,679
20230720,114500,1414634985,4310,4315,4315,4310,59
20230720,114400,1414380440,4315,4315,4315,4310,638
20230720,114300,1411627475,4315,4325,4325,4315,1321
20230720,114200,1405924400,4320,4330,4335,4315,3732
20230720,114100,1389786825,4330,4325,4330,4325,160
20230720,114000,1389094555,4325,4320,4325,4315,6757
20230720,113900,1359904690,4320,4315,4320,4315,1675
20230720,113800,1352673730,4315,4310,4320,4310,160
20230720,113700,1351983730,4320,4310,4320,4310,1170
20230720,113600,1346936970,4310,4310,4310,4305,1228
20230720,113500,1341644325,4305,4300,4305,4300,727
20230720,113400,1338514995,4300,4300,4305,4300,1193
20230720,113300,1333380030,4300,4305,4305,4300,519
20230720,113200,1331148275,4300,4295,4300,4295,337
20230720,113100,1329699765,4295,4300,4300,4295,1469
20230720,113000,1323383110,4300,4305,4305,4300,114
20230720,112900,1322892875,4300,4300,4300,4300,179
20230720,112800,1322123175,4300,4300,4300,4300,31
20230720,112700,1321989875,4295,4290,4305,4290,4169
20230720,112600,1304065435,4290,4295,4295,4290,37
20230720,112500,1303906555,4295,4300,4300,4295,2
20230720,112400,1303897960,4290,4290,4290,4290,261
20230720,112300,1302778270,4290,4290,4295,4290,1016
20230720,112200,1298414630,4295,4290,4295,4290,3163
20230720,112100,1284835075,4290,4285,4290,4285,1549
20230720,112000,1278190810,4290,4285,4290,4285,218
20230720,111900,1277256630,4285,4285,4285,4285,8
20230720,111800,1277222350,4290,4280,4290,4280,921
20230720,111700,1273273890,4290,4275,4290,4275,2113
20230720,111600,1264216900,4280,4270,4280,4270,60
20230720,111500,1263960190,4270,4270,4280,4270,272
20230720,111400,1262798630,4270,4280,4280,4270,599
20230720,111300,1260239250,4275,4275,4275,4275,88
20230720,111200,1259863050,4280,4275,4280,4275,195
20230720,111100,1259029360,4275,4275,4275,4275,408
20230720,111000,1257285160,4265,4285,4285,4265,8589
20230720,110900,1220549255,4285,4290,4290,4285,70
20230720,110800,1220249040,4290,4290,4290,4285,232
20230720,110700,1219253800,4290,4285,4290,4285,1239
20230720,110600,1213938935,4285,4285,4285,4285,109
20230720,110500,1213471870,4290,4290,4290,4290,249
20230720,110400,1212403660,4290,4290,4295,4290,92
20230720,110300,1212008970,4295,4285,4295,4285,299
20230720,110200,1210725835,4285,4285,4295,4285,6504
20230720,110100,1182851295,4285,4285,4285,4285,108
20230720,110000,1182388515,4290,4280,4290,4280,6840
20230720,105900,1153052535,4280,4280,4280,4280,1623
20230720,105800,1146106095,4275,4275,4275,4270,610
20230720,105700,1143498390,4270,4270,4270,4270,887
20230720,105600,1139710900,4270,4270,4270,4270,441
20230720,105500,1137827830,4270,4270,4270,4270,8
20230720,105400,1137793670,4270,4275,4275,4270,232
20230720,105300,1136801915,4270,4270,4275,4270,711
20230720,105200,1133765940,4275,4265,4275,4265,106
20230720,105100,1133312870,4275,4265,4275,4265,427
20230720,105000,1131487525,4265,4275,4275,4265,3029
20230720,104900,1118553735,4275,4265,4275,4265,537
20230720,104800,1116260630,4265,4260,4265,4260,730
20230720,104700,1113148285,4260,4260,4260,4260,1022
20230720,104600,1108794565,4260,4275,4275,4260,10
20230720,104500,1108751950,4265,4265,4265,4260,6709
20230720,104400,1080150210,4270,4260,4270,4255,2481
20230720,104300,1069564575,4260,4265,4265,4260,110
20230720,104200,1069095965,4260,4260,4260,4260,9
20230720,104100,1069057625,4265,4260,4265,4260,67
20230720,104000,1068772155,4260,4265,4265,4260,185
20230720,103900,1067984035,4260,4260,4260,4255,260
20230720,103800,1066876475,4260,4250,4260,4245,3759
20230720,103700,1050903715,4250,4260,4260,4250,4844
20230720,103600,1030298090,4260,4260,4260,4260,9
20230720,103500,1030259750,4260,4270,4270,4250,9703
20230720,103400,988963190,4270,4275,4275,4270,1909
20230720,103300,980810260,4270,4285,4285,4270,1659
20230720,103200,973718000,4280,4275,4280,4275,803
20230720,103100,970281170,4280,4285,4285,4275,822
20230720,103000,966764020,4285,4285,4285,4270,1383
20230720,102900,960846365,4270,4285,4285,4270,3857
20230720,102800,944362600,4285,4290,4290,4285,440
20230720,102700,942475045,4290,4290,4290,4290,7
20230720,102600,942445015,4290,4290,4295,4290,2711
20230720,102500,930814590,4295,4290,4295,4290,323
20230720,102400,929428235,4290,4290,4290,4290,1111
20230720,102300,924662045,4285,4285,4290,4285,462
20230720,102200,922682030,4290,4290,4290,4285,1853
20230720,102100,914732715,4290,4290,4290,4290,125
20230720,102000,914196465,4290,4290,4290,4290,10
20230720,101900,914153565,4285,4280,4290,4280,709
20230720,101800,911112020,4280,4280,4280,4280,362
20230720,101700,909562660,4280,4285,4285,4280,294
20230720,101600,908304325,4280,4280,4285,4280,235
20230720,101500,907297400,4280,4275,4290,4275,1490
20230720,101400,900920620,4275,4275,4280,4275,223
20230720,101300,899966560,4275,4280,4280,4275,1074
20230720,101200,895369915,4280,4280,4285,4280,36
20230720,101100,895215760,4280,4290,4290,4280,492
20230720,101000,893107050,4285,4290,4290,4285,5384
20230720,100900,870035440,4295,4295,4300,4295,151
20230720,100800,869386890,4300,4290,4300,4290,397
20230720,100700,867680860,4290,4290,4295,4290,508
20230720,100600,865501515,4295,4285,4295,4285,307
20230720,100500,864184785,4285,4290,4290,4285,61
20230720,100400,863923350,4290,4295,4295,4290,496
20230720,100300,861793535,4295,4295,4295,4295,9
20230720,100200,861754880,4295,4290,4300,4290,381
20230720,100100,860117210,4290,4295,4295,4290,22
20230720,100000,860022765,4295,4285,4295,4285,2181
20230720,095900,850669890,4285,4285,4290,4280,8452
20230720,095800,814441955,4285,4290,4290,4285,92
20230720,095700,814047335,4290,4280,4290,4280,28
20230720,095600,813927300,4290,4295,4295,4290,13
20230720,095500,813871475,4300,4275,4300,4270,4132
20230720,095400,796195205,4275,4270,4280,4270,1713
20230720,095300,788879165,4270,4270,4295,4270,2670
20230720,095200,777452370,4270,4270,4270,4265,370
20230720,095100,775872560,4270,4270,4275,4265,1266
20230720,095000,770466820,4275,4255,4275,4250,5816
20230720,094900,745677215,4255,4275,4275,4255,555
20230720,094800,743309010,4275,4275,4275,4265,453
20230720,094700,741374640,4275,4285,4285,4250,13492
20230720,094600,683788260,4285,4310,4310,4285,2321
20230720,094500,673836800,4285,4295,4295,4285,4402
20230720,094400,654964895,4295,4295,4310,4290,1931
20230720,094300,646671220,4295,4320,4320,4295,1767
20230720,094200,639072525,4320,4300,4320,4295,1196
20230720,094100,633920800,4295,4285,4300,4285,3523
20230720,094000,618793450,4290,4300,4300,4285,751
20230720,093900,615569845,4310,4325,4325,4300,1126
20230720,093800,610726040,4325,4325,4325,4315,1610
20230720,093700,603777640,4315,4330,4345,4315,3864
20230720,093600,587018120,4325,4275,4325,4275,12761
20230720,093500,532132100,4280,4275,4285,4275,4140
20230720,093400,514419480,4270,4270,4285,4265,2003
20230720,093300,505867055,4270,4290,4290,4270,3496
20230720,093200,490934135,4285,4280,4290,4280,201
20230720,093100,490071925,4275,4270,4275,4260,855
20230720,093000,486418190,4270,4260,4270,4250,3265
20230720,092900,472523845,4255,4255,4260,4250,3223
20230720,092800,458808865,4255,4275,4275,4255,14617
20230720,092700,396480610,4270,4270,4280,4265,4961
20230720,092600,375301720,4280,4290,4290,4270,6073
20230720,092500,349328635,4295,4290,4295,4275,792
20230720,092400,345935970,4295,4290,4295,4290,2666
20230720,092300,334493815,4290,4290,4290,4280,2435
20230720,092200,324047745,4295,4295,4295,4280,19
20230720,092100,323966260,4275,4275,4280,4275,218
20230720,092000,323033820,4275,4280,4295,4275,1619
20230720,091900,316101260,4285,4270,4285,4265,9963
20230720,091800,273546865,4275,4275,4280,4270,6476
20230720,091700,245863235,4275,4295,4295,4275,2484
20230720,091600,235239255,4285,4290,4300,4285,1347
20230720,091500,229460325,4290,4295,4300,4290,2648
20230720,091400,218098385,4295,4300,4300,4290,726
20230720,091300,214977520,4300,4275,4300,4275,3257
20230720,091200,200994380,4280,4280,4290,4280,2357
20230720,091100,190904550,4280,4290,4300,4280,2970
20230720,091000,178175690,4290,4290,4290,4290,1499
20230720,090900,171744980,4290,4280,4290,4275,4621
20230720,090800,151968410,4285,4280,4290,4270,4918
20230720,090700,130904350,4280,4295,4295,4270,3864
20230720,090600,114363465,4285,4290,4300,4285,3688
20230720,090500,98527155,4290,4285,4300,4270,6602
20230720,090400,70231415,4285,4295,4295,4275,3935
20230720,090300,53375790,4310,4340,4340,4300,7382
20230720,090200,21527385,4335,4325,4350,4310,1943
20230720,090100,13121980,4330,4360,4360,4330,1567
20230720,090000,6301215,4360,4380,4385,4360,1438