KissMeData/010140/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184900,80531422710,8530,8530,8530,8530,224814
20230720,184800,80531422710,8530,8530,8530,8530,0
20230720,184700,80531422710,8530,8530,8530,8530,0
20230720,184600,80531422710,8530,8530,8530,8530,0
20230720,184500,80531422710,8530,8530,8530,8530,0
20230720,184400,80531422710,8530,8530,8530,8530,0
20230720,184300,80531422710,8530,8530,8530,8530,0
20230720,184200,80531422710,8530,8530,8530,8530,0
20230720,184100,80531422710,8530,8530,8530,8530,0
20230720,184000,80531422710,8530,8530,8530,8530,0
20230720,183900,80531422710,8530,8530,8530,8530,0
20230720,183800,80531422710,8530,8530,8530,8530,0
20230720,183700,80531422710,8530,8530,8530,8530,0
20230720,183600,80531422710,8530,8530,8530,8530,0
20230720,183500,80531422710,8530,8530,8530,8530,0
20230720,183400,80531422710,8530,8530,8530,8530,0
20230720,183300,80531422710,8530,8530,8530,8530,0
20230720,183200,80531422710,8530,8530,8530,8530,0
20230720,183100,80531422710,8530,8530,8530,8530,0
20230720,183000,80531422710,8530,8530,8530,8530,0
20230720,182900,80531422710,8530,8530,8530,8530,0
20230720,182800,80531422710,8530,8530,8530,8530,0
20230720,182700,80531422710,8530,8530,8530,8530,0
20230720,182600,80531422710,8530,8530,8530,8530,0
20230720,182500,80531422710,8530,8530,8530,8530,0
20230720,182400,80531422710,8530,8530,8530,8530,0
20230720,182300,80531422710,8530,8530,8530,8530,0
20230720,182200,80531422710,8530,8530,8530,8530,0
20230720,182100,80531422710,8530,8530,8530,8530,0
20230720,182000,80531422710,8530,8530,8530,8530,0
20230720,181900,80531422710,8530,8530,8530,8530,224814
20230720,181800,80531422710,8530,8530,8530,8530,0
20230720,181700,80531422710,8530,8530,8530,8530,0
20230720,181600,80531422710,8530,8530,8530,8530,0
20230720,181500,80531422710,8530,8530,8530,8530,0
20230720,181400,80531422710,8530,8530,8530,8530,0
20230720,181300,80531422710,8530,8530,8530,8530,0
20230720,181200,80531422710,8530,8530,8530,8530,0
20230720,181100,80531422710,8530,8530,8530,8530,0
20230720,181000,80531422710,8530,8530,8530,8530,0
20230720,180900,80531422710,8530,8530,8530,8530,0
20230720,180800,80531422710,8530,8530,8530,8530,0
20230720,180700,80531422710,8530,8530,8530,8530,0
20230720,180600,80531422710,8530,8530,8530,8530,0
20230720,180500,80531422710,8530,8530,8530,8530,0
20230720,180400,80531422710,8530,8530,8530,8530,0
20230720,180300,80531422710,8530,8530,8530,8530,0
20230720,180200,80531422710,8530,8530,8530,8530,0
20230720,180100,80531422710,8530,8530,8530,8530,0
20230720,180000,80531422710,8530,8530,8530,8530,0
20230720,175900,80531422710,8530,8530,8530,8530,0
20230720,175800,80531422710,8530,8530,8530,8530,0
20230720,175700,80531422710,8530,8530,8530,8530,0
20230720,175600,80531422710,8530,8530,8530,8530,0
20230720,175500,80531422710,8530,8530,8530,8530,0
20230720,175400,80531422710,8530,8530,8530,8530,0
20230720,175300,80531422710,8530,8530,8530,8530,0
20230720,175200,80531422710,8530,8530,8530,8530,0
20230720,175100,80531422710,8530,8530,8530,8530,0
20230720,175000,80531422710,8530,8530,8530,8530,0
20230720,174900,80531422710,8530,8530,8530,8530,224814
20230720,174800,80531422710,8530,8530,8530,8530,0
20230720,174700,80531422710,8530,8530,8530,8530,0
20230720,174600,80531422710,8530,8530,8530,8530,0
20230720,174500,80531422710,8530,8530,8530,8530,0
20230720,174400,80531422710,8530,8530,8530,8530,0
20230720,174300,80531422710,8530,8530,8530,8530,0
20230720,174200,80531422710,8530,8530,8530,8530,0
20230720,174100,80531422710,8530,8530,8530,8530,0
20230720,174000,80531422710,8530,8530,8530,8530,0
20230720,173900,80531422710,8530,8530,8530,8530,0
20230720,173800,80531422710,8530,8530,8530,8530,0
20230720,173700,80531422710,8530,8530,8530,8530,0
20230720,173600,80531422710,8530,8530,8530,8530,0
20230720,173500,80531422710,8530,8530,8530,8530,0
20230720,173400,80531422710,8530,8530,8530,8530,0
20230720,173300,80531422710,8530,8530,8530,8530,0
20230720,173200,80531422710,8530,8530,8530,8530,0
20230720,173100,80531422710,8530,8530,8530,8530,0
20230720,173000,80531422710,8530,8530,8530,8530,0
20230720,172900,80531422710,8530,8530,8530,8530,0
20230720,172800,80531422710,8530,8530,8530,8530,0
20230720,172700,80531422710,8530,8530,8530,8530,0
20230720,172600,80531422710,8530,8530,8530,8530,0
20230720,172500,80531422710,8530,8530,8530,8530,0
20230720,172400,80531422710,8530,8530,8530,8530,0
20230720,172300,80531422710,8530,8530,8530,8530,0
20230720,172200,80531422710,8530,8530,8530,8530,0
20230720,172100,80531422710,8530,8530,8530,8530,0
20230720,172000,80531422710,8530,8530,8530,8530,0
20230720,171900,80531422710,8530,8530,8530,8530,224814
20230720,171800,80531422710,8530,8530,8530,8530,0
20230720,171700,80531422710,8530,8530,8530,8530,0
20230720,171600,80531422710,8530,8530,8530,8530,0
20230720,171500,80531422710,8530,8530,8530,8530,0
20230720,171400,80531422710,8530,8530,8530,8530,0
20230720,171300,80531422710,8530,8530,8530,8530,0
20230720,171200,80531422710,8530,8530,8530,8530,0
20230720,171100,80531422710,8530,8530,8530,8530,0
20230720,171000,80531422710,8530,8530,8530,8530,0
20230720,170900,80531422710,8530,8530,8530,8530,0
20230720,170800,80531422710,8530,8530,8530,8530,0
20230720,170700,80531422710,8530,8530,8530,8530,0
20230720,170600,80531422710,8530,8530,8530,8530,0
20230720,170500,80531422710,8530,8530,8530,8530,0
20230720,170400,80531422710,8530,8530,8530,8530,0
20230720,170300,80531422710,8530,8530,8530,8530,0
20230720,170200,80531422710,8530,8530,8530,8530,0
20230720,170100,80531422710,8530,8530,8530,8530,0
20230720,170000,80531422710,8530,8530,8530,8530,0
20230720,165900,80531422710,8530,8530,8530,8530,0
20230720,165800,80531422710,8530,8530,8530,8530,0
20230720,165700,80531422710,8530,8530,8530,8530,0
20230720,165600,80531422710,8530,8530,8530,8530,0
20230720,165500,80531422710,8530,8530,8530,8530,0
20230720,165400,80531422710,8530,8530,8530,8530,0
20230720,165300,80531422710,8530,8530,8530,8530,0
20230720,165200,80531422710,8530,8530,8530,8530,0
20230720,165100,80531422710,8530,8530,8530,8530,0
20230720,165000,80531422710,8530,8530,8530,8530,0
20230720,164900,80531422710,8530,8530,8530,8530,224814
20230720,164800,80531422710,8530,8530,8530,8530,0
20230720,164700,80531422710,8530,8530,8530,8530,0
20230720,164600,80531422710,8530,8530,8530,8530,0
20230720,164500,80531422710,8530,8530,8530,8530,0
20230720,164400,80531422710,8530,8530,8530,8530,0
20230720,164300,80531422710,8530,8530,8530,8530,0
20230720,164200,80531422710,8530,8530,8530,8530,0
20230720,164100,80531422710,8530,8530,8530,8530,0
20230720,164000,80531422710,8530,8530,8530,8530,0
20230720,163900,80531422710,8530,8530,8530,8530,0
20230720,163800,80531422710,8530,8530,8530,8530,0
20230720,163700,80531422710,8530,8530,8530,8530,0
20230720,163600,80531422710,8530,8530,8530,8530,0
20230720,163500,80531422710,8530,8530,8530,8530,0
20230720,163400,80531422710,8530,8530,8530,8530,0
20230720,163300,80531422710,8530,8530,8530,8530,0
20230720,163200,80531422710,8530,8530,8530,8530,0
20230720,163100,80531422710,8530,8530,8530,8530,0
20230720,163000,80531422710,8530,8530,8530,8530,0
20230720,162900,80531422710,8530,8530,8530,8530,0
20230720,162800,80531422710,8530,8530,8530,8530,0
20230720,162700,80531422710,8530,8530,8530,8530,0
20230720,162600,80531422710,8530,8530,8530,8530,0
20230720,162500,80531422710,8530,8530,8530,8530,0
20230720,162400,80531422710,8530,8530,8530,8530,0
20230720,162300,80531422710,8530,8530,8530,8530,0
20230720,162200,80531422710,8530,8530,8530,8530,0
20230720,162100,80531422710,8530,8530,8530,8530,0
20230720,162000,80531422710,8530,8530,8530,8530,0
20230720,161900,80531422710,8530,8530,8530,8530,224814
20230720,161800,80531422710,8530,8530,8530,8530,0
20230720,161700,80531422710,8530,8530,8530,8530,0
20230720,161600,80531422710,8530,8530,8530,8530,0
20230720,161500,80531422710,8530,8530,8530,8530,0
20230720,161400,80531422710,8530,8530,8530,8530,0
20230720,161300,80531422710,8530,8530,8530,8530,0
20230720,161200,80531422710,8530,8530,8530,8530,0
20230720,161100,80531422710,8530,8530,8530,8530,0
20230720,161000,80531422710,8530,8530,8530,8530,0
20230720,160900,80531422710,8530,8530,8530,8530,0
20230720,160800,80531422710,8530,8530,8530,8530,0
20230720,160700,80531422710,8530,8530,8530,8530,0
20230720,160600,80531422710,8530,8530,8530,8530,0
20230720,160500,80531422710,8530,8530,8530,8530,0
20230720,160400,80531422710,8530,8530,8530,8530,0
20230720,160300,80531422710,8530,8530,8530,8530,0
20230720,160200,80531422710,8530,8530,8530,8530,0
20230720,160100,80531422710,8530,8530,8530,8530,0
20230720,160000,80531422710,8530,8530,8530,8530,0
20230720,155900,80531422710,8530,8530,8530,8530,0
20230720,155800,80531422710,8530,8530,8530,8530,0
20230720,155700,80531422710,8530,8530,8530,8530,0
20230720,155600,80531422710,8530,8530,8530,8530,0
20230720,155500,80531422710,8530,8530,8530,8530,0
20230720,155400,80531422710,8530,8530,8530,8530,0
20230720,155300,80531422710,8530,8530,8530,8530,0
20230720,155200,80531422710,8530,8530,8530,8530,0
20230720,155100,80531422710,8530,8530,8530,8530,0
20230720,155000,80531422710,8530,8530,8530,8530,0
20230720,154900,80531422710,8530,8530,8530,8530,224814
20230720,154800,80531422710,8530,8530,8530,8530,0
20230720,154700,80531422710,8530,8530,8530,8530,0
20230720,154600,80531422710,8530,8530,8530,8530,0
20230720,154500,80531422710,8530,8530,8530,8530,0
20230720,154400,80531422710,8530,8530,8530,8530,0
20230720,154300,80531422710,8530,8530,8530,8530,0
20230720,154200,80531422710,8530,8530,8530,8530,0
20230720,154100,80531422710,8530,8530,8530,8530,0
20230720,154000,80531422710,8530,8530,8530,8530,0
20230720,153900,80531422710,8530,8530,8530,8530,0
20230720,153800,80531422710,8530,8530,8530,8530,0
20230720,153700,80531422710,8530,8530,8530,8530,0
20230720,153600,80531422710,8530,8530,8530,8530,0
20230720,153500,80531422710,8530,8530,8530,8530,0
20230720,153400,80531422710,8530,8530,8530,8530,0
20230720,153300,80531422710,8530,8530,8530,8530,0
20230720,153200,80531422710,8530,8530,8530,8530,0
20230720,153100,80531422710,8530,8530,8530,8530,0
20230720,153000,80531422710,8530,8530,8530,8530,224814
20230720,152900,78613759290,8530,8530,8530,8530,0
20230720,152800,78613759290,8530,8530,8530,8530,0
20230720,152700,78613759290,8530,8530,8530,8530,0
20230720,152600,78613759290,8530,8530,8530,8530,0
20230720,152500,78613759290,8530,8530,8530,8530,0
20230720,152400,78613759290,8530,8530,8530,8530,0
20230720,152300,78613759290,8530,8530,8530,8530,0
20230720,152200,78613759290,8530,8530,8530,8530,0
20230720,152100,78613759290,8530,8530,8530,8530,0
20230720,152000,78613759290,8530,8530,8530,8530,0
20230720,151900,78613759290,8530,8520,8530,8510,14798
20230720,151800,78487653220,8520,8520,8520,8510,10912
20230720,151700,78394729610,8520,8520,8520,8510,7097
20230720,151600,78334270360,8510,8500,8520,8500,11021
20230720,151500,78240490770,8510,8510,8520,8500,16985
20230720,151400,78095962730,8510,8510,8520,8500,23228
20230720,151300,77898304700,8510,8510,8510,8500,17500
20230720,151200,77749432740,8510,8520,8520,8500,14969
20230720,151100,77622033400,8510,8520,8520,8500,25047
20230720,151000,77408871250,8520,8520,8520,8510,9616
20230720,150900,77326974810,8510,8520,8520,8510,14919
20230720,150800,77199923060,8510,8510,8520,8510,7851
20230720,150700,77133063270,8510,8510,8520,8510,10411
20230720,150600,77044418400,8510,8520,8530,8510,15781
20230720,150500,76909973080,8530,8520,8530,8510,10129
20230720,150400,76823622600,8530,8510,8530,8500,54472
20230720,150300,76359785770,8500,8520,8520,8500,19238
20230720,150200,76196114230,8510,8520,8520,8510,13559
20230720,150100,76080662380,8520,8530,8530,8500,66305
20230720,150000,75516379520,8520,8520,8530,8520,10065
20230720,145900,75430546350,8530,8520,8530,8520,21881
20230720,145800,75244058910,8520,8530,8530,8520,10108
20230720,145700,75157851620,8520,8520,8530,8510,19817
20230720,145600,74988940040,8520,8520,8530,8520,9781
20230720,145500,74905548000,8520,8520,8530,8510,17737
20230720,145400,74754395570,8520,8520,8530,8520,13615
20230720,145300,74638315260,8520,8530,8530,8520,24392
20230720,145200,74430424550,8530,8520,8530,8520,14823
20230720,145100,74304044650,8520,8550,8550,8520,46678
20230720,145000,73905360680,8540,8550,8560,8540,20030
20230720,144900,73734045230,8560,8550,8560,8540,21329
20230720,144800,73551695200,8550,8550,8560,8540,34736
20230720,144700,73254727120,8550,8540,8550,8540,15961
20230720,144600,73118287330,8540,8550,8550,8540,9543
20230720,144500,73036748850,8550,8540,8550,8540,15222
20230720,144400,72906634970,8540,8530,8550,8530,27177
20230720,144300,72674539320,8540,8530,8540,8530,6853
20230720,144200,72616050240,8530,8530,8540,8520,15100
20230720,144100,72487166480,8530,8530,8540,8520,14994
20230720,144000,72359278220,8520,8530,8540,8520,22443
20230720,143900,72167821870,8530,8520,8530,8520,16048
20230720,143800,72030986430,8530,8520,8530,8510,21118
20230720,143700,71851002040,8510,8520,8520,8510,13477
20230720,143600,71736198180,8520,8510,8520,8500,26597
20230720,143500,71509821270,8510,8510,8510,8500,11993
20230720,143400,71407829100,8500,8500,8510,8500,10547
20230720,143300,71318120570,8500,8510,8510,8500,10468
20230720,143200,71229081290,8510,8510,8510,8500,12823
20230720,143100,71120040210,8500,8490,8510,8490,21166
20230720,143000,70940119900,8490,8500,8500,8490,14579
20230720,142900,70816304830,8500,8500,8500,8480,13903
20230720,142800,70698227530,8490,8510,8510,8490,32531
20230720,142700,70421669690,8510,8510,8510,8500,12291
20230720,142600,70317116360,8510,8510,8510,8500,8334
20230720,142500,70246207810,8510,8500,8510,8500,23678
20230720,142400,70044863290,8510,8510,8510,8500,11310
20230720,142300,69948643870,8510,8510,8510,8500,8699
20230720,142200,69874625460,8510,8510,8520,8500,15633
20230720,142100,69741588920,8510,8510,8510,8500,16768
20230720,142000,69598921090,8510,8500,8510,8490,89800
20230720,141900,68835955130,8500,8490,8500,8480,18615
20230720,141800,68677847190,8500,8480,8500,8470,45082
20230720,141700,68295254980,8480,8480,8480,8470,12175
20230720,141600,68192053300,8480,8470,8480,8470,10273
20230720,141500,68104957770,8480,8480,8480,8470,7731
20230720,141400,68039414800,8480,8480,8480,8470,20728
20230720,141300,67863754050,8480,8480,8480,8470,10314
20230720,141200,67776337970,8480,8480,8480,8470,36190
20230720,141100,67469751040,8470,8470,8480,8460,30460
20230720,141000,67211726050,8460,8470,8470,8460,18792
20230720,140900,67052587040,8470,8470,8470,8460,3360
20230720,140800,67024144350,8460,8460,8470,8450,27044
20230720,140700,66795235330,8460,8440,8460,8440,16133
20230720,140600,66658914040,8450,8460,8460,8440,5707
20230720,140500,66610707840,8450,8460,8460,8440,22047
20230720,140400,66424412920,8460,8450,8460,8440,20775
20230720,140300,66248863860,8450,8450,8450,8440,10064
20230720,140200,66163897920,8440,8440,8450,8440,6218
20230720,140100,66111412090,8440,8450,8450,8430,13310
20230720,140000,65999084820,8450,8450,8450,8440,7451
20230720,135900,65936190530,8440,8440,8450,8440,4255
20230720,135800,65900260700,8440,8440,8450,8440,9676
20230720,135700,65818585820,8450,8440,8450,8440,8683
20230720,135600,65745293400,8450,8450,8450,8440,6650
20230720,135500,65689131900,8450,8440,8450,8440,4168
20230720,135400,65653943740,8450,8450,8450,8440,7887
20230720,135300,65587363170,8450,8440,8450,8430,30312
20230720,135200,65331538050,8440,8450,8450,8420,59641
20230720,135100,64828518000,8440,8450,8450,8440,5825
20230720,135000,64779347250,8450,8450,8460,8440,49161
20230720,134900,64363927080,8460,8420,8460,8420,45312
20230720,134800,63981627180,8430,8430,8430,8420,11572
20230720,134700,63884171040,8430,8420,8430,8420,16906
20230720,134600,63741809760,8420,8420,8430,8420,4904
20230720,134500,63700506150,8430,8440,8440,8420,24773
20230720,134400,63491674130,8440,8440,8440,8430,5077
20230720,134300,63448854030,8440,8440,8440,8430,5874
20230720,134200,63399294060,8440,8430,8440,8420,6863
20230720,134100,63341442070,8430,8420,8430,8410,20163
20230720,134000,63171608650,8420,8410,8420,8410,5437
20230720,133900,63125854940,8410,8420,8420,8410,9000
20230720,133800,63050149750,8420,8420,8420,8410,4451
20230720,133700,63012701590,8420,8430,8430,8410,12812
20230720,133600,62904821870,8420,8420,8430,8420,9207
20230720,133500,62827275980,8420,8420,8430,8420,6426
20230720,133400,62773150410,8420,8420,8430,8410,12774
20230720,133300,62665579010,8420,8410,8420,8410,15928
20230720,133200,62531486700,8410,8410,8420,8410,8791
20230720,133100,62457520410,8420,8420,8420,8410,6641
20230720,133000,62401625840,8420,8410,8420,8400,10067
20230720,132900,62316973900,8400,8400,8410,8390,23008
20230720,132800,62123709120,8390,8380,8400,8380,38796
20230720,132700,61798204130,8380,8390,8390,8380,11663
20230720,132600,61700436890,8390,8380,8390,8380,40976
20230720,132500,61356883490,8390,8380,8390,8380,7848
20230720,132400,61291083700,8380,8370,8390,8370,45401
20230720,132300,60910705240,8370,8370,8380,8370,82700
20230720,132200,60218106300,8380,8390,8390,8370,119317
20230720,132100,59218122090,8400,8410,8410,8390,115073
20230720,132000,58251660000,8410,8400,8410,8400,37083
20230720,131900,57940037010,8410,8410,8410,8400,18299
20230720,131800,57786259460,8410,8410,8410,8400,18932
20230720,131700,57627122940,8410,8410,8410,8400,45158
20230720,131600,57247748170,8410,8440,8440,8400,312152
20230720,131500,54619443150,8440,8440,8440,8430,7767
20230720,131400,54553956150,8430,8440,8440,8430,7782
20230720,131300,54488297700,8430,8440,8440,8430,9755
20230720,131200,54406016060,8430,8440,8440,8430,11601
20230720,131100,54308132240,8440,8440,8440,8430,29836
20230720,131000,54056542660,8440,8440,8440,8430,13578
20230720,130900,53941965350,8440,8450,8450,8430,25250
20230720,130800,53728912070,8450,8440,8450,8430,11783
20230720,130700,53629478050,8440,8440,8450,8430,71322
20230720,130600,53027547350,8450,8460,8460,8440,91818
20230720,130500,52251676780,8460,8450,8460,8450,5147
20230720,130400,52208173260,8460,8470,8470,8450,41574
20230720,130300,51856463940,8470,8470,8480,8460,24520
20230720,130200,51648790410,8470,8470,8470,8460,5345
20230720,130100,51603552600,8470,8470,8470,8460,11819
20230720,130000,51503532540,8470,8460,8470,8460,5157
20230720,125900,51459888310,8460,8470,8470,8460,6840
20230720,125800,51402013950,8460,8470,8470,8460,5287
20230720,125700,51357277930,8460,8480,8480,8460,36464
20230720,125600,51048414430,8470,8480,8480,8470,4220
20230720,125500,51012663660,8480,8470,8480,8470,3443
20230720,125400,50983493580,8470,8470,8480,8470,9036
20230720,125300,50906947140,8480,8480,8490,8470,36553
20230720,125200,50597023670,8480,8480,8490,8480,3278
20230720,125100,50569216740,8490,8500,8500,8480,29832
20230720,125000,50315925410,8500,8500,8500,8490,4514
20230720,124900,50277592430,8490,8490,8500,8490,2871
20230720,124800,50253205440,8500,8510,8510,8490,5901
20230720,124700,50203051050,8500,8500,8510,8500,2957
20230720,124600,50177911440,8500,8500,8510,8500,8295
20230720,124500,50107386730,8510,8490,8510,8490,9289
20230720,124400,50028456950,8500,8500,8500,8490,4880
20230720,124300,49986999660,8500,8490,8500,8490,6901
20230720,124200,49928396370,8490,8500,8500,8490,5814
20230720,124100,49878999710,8490,8500,8500,8490,2840
20230720,124000,49854876750,8500,8500,8500,8490,1024
20230720,123900,49846175160,8500,8500,8500,8490,7512
20230720,123800,49782361810,8490,8500,8510,8490,13302
20230720,123700,49669301660,8500,8510,8510,8500,9150
20230720,123600,49591519900,8500,8510,8510,8500,1725
20230720,123500,49576843190,8500,8500,8510,8500,2818
20230720,123400,49552875190,8510,8500,8510,8500,9320
20230720,123300,49473578640,8510,8510,8510,8500,7516
20230720,123200,49409630710,8500,8500,8510,8500,5546
20230720,123100,49362479780,8510,8520,8520,8510,16109
20230720,123000,49225388940,8520,8510,8520,8510,3241
20230720,122900,49197794810,8520,8510,8520,8510,3153
20230720,122800,49170959720,8520,8520,8520,8510,3246
20230720,122700,49143306250,8520,8510,8520,8510,4532
20230720,122600,49104722460,8520,8520,8520,8510,2524
20230720,122500,49083240680,8520,8510,8520,8510,2988
20230720,122400,49057799310,8510,8510,8520,8510,3118
20230720,122300,49031252110,8510,8510,8520,8510,5375
20230720,122200,48985506190,8510,8500,8510,8500,7226
20230720,122100,48924025940,8500,8510,8510,8500,5896
20230720,122000,48873858350,8500,8510,8510,8500,3045
20230720,121900,48847959380,8500,8520,8520,8500,18536
20230720,121800,48690194600,8520,8510,8520,8500,19362
20230720,121700,48525409820,8510,8500,8510,8500,7116
20230720,121600,48464856530,8510,8510,8510,8500,2314
20230720,121500,48445179020,8500,8500,8500,8490,21958
20230720,121400,48258590180,8490,8500,8500,8490,11156
20230720,121300,48163866710,8500,8500,8500,8490,6398
20230720,121200,48109517810,8500,8490,8500,8490,5651
20230720,121100,48061521620,8500,8500,8500,8490,4744
20230720,121000,48021216050,8500,8490,8500,8480,2840
20230720,120900,47997099600,8490,8490,8490,8480,15486
20230720,120800,47865623960,8500,8500,8500,8490,4739
20230720,120700,47825380510,8490,8490,8500,8490,6253
20230720,120600,47772252130,8490,8490,8500,8490,2124
20230720,120500,47754209380,8490,8490,8500,8490,6280
20230720,120400,47700890710,8490,8500,8500,8490,6732
20230720,120300,47643687970,8500,8500,8510,8490,14449
20230720,120200,47520875540,8490,8480,8500,8470,10047
20230720,120100,47435642940,8480,8480,8480,8470,2377
20230720,120000,47415488030,8480,8480,8480,8470,4441
20230720,115900,47377858040,8480,8480,8480,8470,2941
20230720,115800,47352936270,8480,8480,8480,8470,3515
20230720,115700,47323155140,8480,8490,8490,8480,4047
20230720,115600,47288833860,8490,8470,8490,8470,10596
20230720,115500,47199015320,8470,8470,8480,8470,1438
20230720,115400,47186822460,8480,8470,8480,8470,17380
20230720,115300,47039577990,8470,8480,8480,8470,4279
20230720,115200,47003329080,8480,8480,8480,8470,2282
20230720,115100,46983997430,8470,8480,8480,8470,4639
20230720,115000,46944690780,8470,8490,8490,8470,15206
20230720,114900,46815847360,8490,8510,8510,8480,14766
20230720,114800,46690379760,8510,8510,8510,8500,11129
20230720,114700,46595707000,8510,8510,8510,8500,3369
20230720,114600,46567057710,8510,8500,8510,8500,7730
20230720,114500,46501308960,8500,8480,8510,8480,45689
20230720,114400,46113345680,8490,8490,8490,8480,3717
20230720,114300,46081803090,8490,8480,8490,8480,4415
20230720,114200,46044357230,8480,8480,8490,8480,2320
20230720,114100,46024674800,8480,8490,8490,8480,7055
20230720,114000,45964841160,8490,8490,8490,8480,6986
20230720,113900,45905595590,8490,8490,8490,8480,7508
20230720,113800,45841913370,8490,8490,8490,8480,4358
20230720,113700,45804927430,8490,8480,8490,8480,18447
20230720,113600,45648452530,8480,8480,8480,8470,6909
20230720,113500,45589893230,8480,8470,8480,8470,12357
20230720,113400,45485198270,8480,8470,8480,8470,3435
20230720,113300,45456089380,8470,8470,8480,8470,6739
20230720,113200,45398978540,8470,8480,8480,8470,3111
20230720,113100,45372619040,8480,8470,8480,8470,6340
20230720,113000,45318867700,8470,8480,8480,8470,6038
20230720,112900,45267704890,8480,8490,8490,8480,12212
20230720,112800,45164131050,8490,8490,8490,8480,1070
20230720,112700,45155047890,8480,8490,8490,8480,18651
20230720,112600,44996881590,8480,8490,8490,8480,5147
20230720,112500,44953226510,8490,8500,8500,8480,13709
20230720,112400,44836849860,8490,8500,8500,8490,4790
20230720,112300,44796170660,8490,8510,8510,8490,28490
20230720,112200,44554020280,8510,8500,8510,8500,6500
20230720,112100,44498741700,8510,8500,8520,8500,6677
20230720,112000,44441919320,8510,8510,8520,8500,8184
20230720,111900,44372274620,8520,8520,8520,8510,10906
20230720,111800,44279398880,8520,8520,8530,8510,3236
20230720,111700,44251841720,8520,8530,8530,8510,15373
20230720,111600,44120871770,8530,8540,8540,8520,9591
20230720,111500,44039083500,8540,8530,8540,8520,13739
20230720,111400,43921817830,8530,8530,8540,8520,23878
20230720,111300,43718154780,8520,8530,8530,8520,17956
20230720,111200,43565016700,8530,8520,8530,8510,18883
20230720,111100,43404124160,8520,8510,8520,8510,9844
20230720,111000,43320296290,8520,8520,8520,8510,5675
20230720,110900,43271976150,8510,8500,8510,8490,49818
20230720,110800,42848387620,8490,8490,8500,8490,10606
20230720,110700,42758267390,8490,8500,8500,8490,3913
20230720,110600,42725024160,8490,8490,8500,8490,3155
20230720,110500,42698217700,8490,8490,8500,8490,7644
20230720,110400,42633298140,8500,8490,8500,8490,11056
20230720,110300,42539426110,8500,8480,8500,8480,32914
20230720,110200,42259994190,8490,8480,8490,8480,8089
20230720,110100,42191394770,8480,8480,8490,8480,7134
20230720,110000,42130888710,8490,8480,8490,8470,7727
20230720,105900,42065366320,8480,8480,8490,8470,6873
20230720,105800,42007082930,8480,8490,8490,8480,2192
20230720,105700,41988480320,8490,8480,8490,8480,18392
20230720,105600,41832502100,8480,8470,8480,8460,7781
20230720,105500,41766567170,8470,8470,8480,8470,10011
20230720,105400,41681747120,8480,8470,8480,8460,21225
20230720,105300,41501941010,8470,8480,8490,8470,26954
20230720,105200,41273548530,8480,8480,8490,8480,9908
20230720,105100,41189518260,8480,8490,8490,8480,13283
20230720,105000,41076845860,8490,8480,8490,8470,15602
20230720,104900,40944543410,8470,8480,8480,8470,9220
20230720,104800,40866402800,8470,8470,8480,8470,3195
20230720,104700,40839325300,8480,8480,8480,8470,5339
20230720,104600,40794069290,8480,8480,8480,8470,7062
20230720,104500,40734214540,8480,8470,8490,8470,18945
20230720,104400,40573560480,8480,8470,8480,8460,9998
20230720,104300,40488889750,8470,8460,8470,8460,6578
20230720,104200,40433218880,8460,8450,8470,8450,19992
20230720,104100,40264104250,8450,8450,8450,8440,25352
20230720,104000,40049927330,8450,8440,8450,8430,20922
20230720,103900,39873342750,8440,8440,8450,8430,66306
20230720,103800,39313746700,8440,8450,8460,8440,62929
20230720,103700,38782065590,8460,8460,8460,8450,15751
20230720,103600,38648895770,8460,8460,8460,8450,5011
20230720,103500,38606523680,8460,8470,8480,8460,56694
20230720,103400,38126788610,8480,8470,8480,8460,10797
20230720,103300,38035326800,8480,8470,8480,8470,6552
20230720,103200,37979827350,8470,8480,8480,8470,10888
20230720,103100,37887596990,8470,8480,8490,8470,11047
20230720,103000,37794001080,8490,8500,8500,8480,13683
20230720,102900,37677843860,8490,8490,8500,8490,3730
20230720,102800,37646162940,8490,8500,8500,8480,18541
20230720,102700,37488791850,8490,8490,8500,8490,7288
20230720,102600,37426911100,8500,8500,8500,8490,6795
20230720,102500,37369182930,8490,8500,8500,8490,3770
20230720,102400,37337149680,8500,8500,8510,8500,7218
20230720,102300,37275791000,8510,8510,8510,8500,9176
20230720,102200,37197789580,8500,8510,8510,8500,9021
20230720,102100,37121080510,8510,8520,8520,8500,31173
20230720,102000,36855928870,8510,8520,8520,8510,8686
20230720,101900,36781995250,8520,8510,8520,8510,5972
20230720,101800,36731160350,8510,8490,8520,8480,29993
20230720,101700,36476313150,8480,8460,8490,8460,47021
20230720,101600,36078109950,8460,8460,8470,8450,8896
20230720,101500,36002848330,8460,8460,8470,8450,20043
20230720,101400,35833342990,8460,8470,8470,8450,49700
20230720,101300,35413128390,8470,8460,8470,8460,20807
20230720,101200,35237084460,8460,8460,8470,8460,4919
20230720,101100,35195454730,8460,8460,8470,8460,12084
20230720,101000,35093203790,8460,8470,8470,8460,35989
20230720,100900,34788689440,8470,8470,8470,8460,11987
20230720,100800,34687243120,8460,8460,8470,8460,17894
20230720,100700,34535771830,8470,8460,8470,8460,12649
20230720,100600,34428716120,8460,8480,8480,8460,31244
20230720,100500,34164129610,8480,8490,8490,8470,45083
20230720,100400,33781768330,8490,8490,8500,8490,10672
20230720,100300,33691139510,8500,8500,8500,8490,8742
20230720,100200,33616868010,8490,8490,8510,8490,36817
20230720,100100,33303958300,8490,8510,8520,8490,29909
20230720,100000,33049696580,8500,8500,8510,8500,9401
20230720,095900,32969738890,8510,8530,8530,8510,28176
20230720,095800,32729752560,8520,8520,8530,8520,12788
20230720,095700,32620745720,8520,8540,8540,8520,16465
20230720,095600,32480331970,8530,8540,8550,8530,11742
20230720,095500,32380121900,8530,8530,8540,8530,10824
20230720,095400,32287770630,8530,8530,8540,8520,18105
20230720,095300,32133309400,8520,8510,8530,8500,16520
20230720,095200,31992678130,8510,8510,8520,8500,14883
20230720,095100,31866089480,8500,8510,8510,8500,12008
20230720,095000,31764004280,8500,8520,8520,8500,24473
20230720,094900,31555828830,8520,8520,8530,8510,21722
20230720,094800,31370756430,8520,8530,8530,8520,11655
20230720,094700,31271411720,8520,8520,8530,8520,18848
20230720,094600,31110748130,8520,8530,8540,8520,41239
20230720,094500,30759122230,8530,8540,8540,8530,15190
20230720,094400,30629495300,8540,8540,8540,8530,9913
20230720,094300,30544875400,8540,8560,8570,8530,28044
20230720,094200,30305026160,8560,8570,8570,8560,25002
20230720,094100,30090842190,8570,8570,8580,8560,33878
20230720,094000,29800544310,8570,8570,8590,8560,61256
20230720,093900,29275337110,8580,8540,8580,8530,96596
20230720,093800,28448340240,8540,8490,8540,8490,47691
20230720,093700,28042270540,8490,8490,8490,8480,17869
20230720,093600,27890576530,8490,8480,8490,8470,15686
20230720,093500,27757473020,8480,8470,8490,8460,29989
20230720,093400,27503516310,8470,8450,8470,8450,22514
20230720,093300,27313064640,8460,8470,8480,8450,27604
20230720,093200,27079389620,8470,8460,8470,8450,18017
20230720,093100,26926890000,8460,8450,8460,8440,32229
20230720,093000,26654660190,8450,8450,8450,8430,39937
20230720,092900,26317531110,8440,8440,8450,8430,68731
20230720,092800,25737448550,8440,8470,8490,8440,152167
20230720,092700,24450221500,8470,8480,8490,8470,36185
20230720,092600,24143327980,8480,8480,8490,8470,24404
20230720,092500,23936504950,8480,8460,8490,8460,36933
20230720,092400,23623557820,8460,8480,8480,8460,47546
20230720,092300,23220741790,8480,8500,8510,8470,76484
20230720,092200,22570932810,8500,8510,8510,8480,66243
20230720,092100,22008476290,8510,8460,8510,8460,118307
20230720,092000,21005122150,8460,8460,8470,8450,33840
20230720,091900,20718996460,8460,8460,8470,8450,43620
20230720,091800,20350144600,8450,8460,8470,8440,70890
20230720,091700,19750820660,8450,8500,8500,8450,69937
20230720,091600,19158069640,8490,8500,8510,8480,61642
20230720,091500,18634774260,8490,8500,8510,8490,55090
20230720,091400,18166749840,8500,8470,8530,8440,201304
20230720,091300,16459505950,8470,8510,8510,8460,181501
20230720,091200,14919000320,8510,8540,8550,8500,89783
20230720,091100,14153646940,8540,8510,8560,8500,108916
20230720,091000,13222456290,8510,8580,8580,8500,252962
20230720,090900,11062671250,8580,8580,8590,8570,59074
20230720,090800,10556057650,8570,8600,8620,8570,75759
20230720,090700,9904885050,8610,8600,8610,8580,60695
20230720,090600,9383127780,8600,8630,8630,8600,94902
20230720,090500,8565359530,8630,8590,8630,8570,72685
20230720,090400,7939844550,8580,8560,8610,8560,71400
20230720,090300,7327539090,8570,8640,8640,8550,246586
20230720,090200,5210329380,8640,8590,8640,8590,212172
20230720,090100,3380544980,8590,8610,8620,8570,147067
20230720,090000,2116170840,8610,8620,8620,8600,244921