KissMeData/038540/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191200,636148490,4520,4520,4520,4520,1780
20230720,191100,636148490,4520,4520,4520,4520,0
20230720,191000,636148490,4520,4520,4520,4520,0
20230720,190900,636148490,4520,4520,4520,4520,0
20230720,190800,636148490,4520,4520,4520,4520,0
20230720,190700,636148490,4520,4520,4520,4520,0
20230720,190600,636148490,4520,4520,4520,4520,0
20230720,190500,636148490,4520,4520,4520,4520,0
20230720,190400,636148490,4520,4520,4520,4520,0
20230720,190300,636148490,4520,4520,4520,4520,0
20230720,190200,636148490,4520,4520,4520,4520,0
20230720,190100,636148490,4520,4520,4520,4520,0
20230720,190000,636148490,4520,4520,4520,4520,0
20230720,185900,636148490,4520,4520,4520,4520,0
20230720,185800,636148490,4520,4520,4520,4520,0
20230720,185700,636148490,4520,4520,4520,4520,0
20230720,185600,636148490,4520,4520,4520,4520,0
20230720,185500,636148490,4520,4520,4520,4520,0
20230720,185400,636148490,4520,4520,4520,4520,0
20230720,185300,636148490,4520,4520,4520,4520,0
20230720,185200,636148490,4520,4520,4520,4520,0
20230720,185100,636148490,4520,4520,4520,4520,0
20230720,185000,636148490,4520,4520,4520,4520,0
20230720,184900,636148490,4520,4520,4520,4520,0
20230720,184800,636148490,4520,4520,4520,4520,0
20230720,184700,636148490,4520,4520,4520,4520,0
20230720,184600,636148490,4520,4520,4520,4520,0
20230720,184500,636148490,4520,4520,4520,4520,0
20230720,184400,636148490,4520,4520,4520,4520,0
20230720,184300,636148490,4520,4520,4520,4520,0
20230720,184200,636148490,4520,4520,4520,4520,1780
20230720,184100,636148490,4520,4520,4520,4520,0
20230720,184000,636148490,4520,4520,4520,4520,0
20230720,183900,636148490,4520,4520,4520,4520,0
20230720,183800,636148490,4520,4520,4520,4520,0
20230720,183700,636148490,4520,4520,4520,4520,0
20230720,183600,636148490,4520,4520,4520,4520,0
20230720,183500,636148490,4520,4520,4520,4520,0
20230720,183400,636148490,4520,4520,4520,4520,0
20230720,183300,636148490,4520,4520,4520,4520,0
20230720,183200,636148490,4520,4520,4520,4520,0
20230720,183100,636148490,4520,4520,4520,4520,0
20230720,183000,636148490,4520,4520,4520,4520,0
20230720,182900,636148490,4520,4520,4520,4520,0
20230720,182800,636148490,4520,4520,4520,4520,0
20230720,182700,636148490,4520,4520,4520,4520,0
20230720,182600,636148490,4520,4520,4520,4520,0
20230720,182500,636148490,4520,4520,4520,4520,0
20230720,182400,636148490,4520,4520,4520,4520,0
20230720,182300,636148490,4520,4520,4520,4520,0
20230720,182200,636148490,4520,4520,4520,4520,0
20230720,182100,636148490,4520,4520,4520,4520,0
20230720,182000,636148490,4520,4520,4520,4520,0
20230720,181900,636148490,4520,4520,4520,4520,0
20230720,181800,636148490,4520,4520,4520,4520,0
20230720,181700,636148490,4520,4520,4520,4520,0
20230720,181600,636148490,4520,4520,4520,4520,0
20230720,181500,636148490,4520,4520,4520,4520,0
20230720,181400,636148490,4520,4520,4520,4520,0
20230720,181300,636148490,4520,4520,4520,4520,0
20230720,181200,636148490,4520,4520,4520,4520,1780
20230720,181100,636148490,4520,4520,4520,4520,0
20230720,181000,636148490,4520,4520,4520,4520,0
20230720,180900,636148490,4520,4520,4520,4520,0
20230720,180800,636148490,4520,4520,4520,4520,0
20230720,180700,636148490,4520,4520,4520,4520,0
20230720,180600,636148490,4520,4520,4520,4520,0
20230720,180500,636148490,4520,4520,4520,4520,0
20230720,180400,636148490,4520,4520,4520,4520,0
20230720,180300,636148490,4520,4520,4520,4520,0
20230720,180200,636148490,4520,4520,4520,4520,0
20230720,180100,636148490,4520,4520,4520,4520,0
20230720,180000,636148490,4520,4520,4520,4520,0
20230720,175900,636148490,4520,4520,4520,4520,0
20230720,175800,636148490,4520,4520,4520,4520,0
20230720,175700,636148490,4520,4520,4520,4520,0
20230720,175600,636148490,4520,4520,4520,4520,0
20230720,175500,636148490,4520,4520,4520,4520,0
20230720,175400,636148490,4520,4520,4520,4520,0
20230720,175300,636148490,4520,4520,4520,4520,0
20230720,175200,636148490,4520,4520,4520,4520,0
20230720,175100,636148490,4520,4520,4520,4520,0
20230720,175000,636148490,4520,4520,4520,4520,0
20230720,174900,636148490,4520,4520,4520,4520,0
20230720,174800,636148490,4520,4520,4520,4520,0
20230720,174700,636148490,4520,4520,4520,4520,0
20230720,174600,636148490,4520,4520,4520,4520,0
20230720,174500,636148490,4520,4520,4520,4520,0
20230720,174400,636148490,4520,4520,4520,4520,0
20230720,174300,636148490,4520,4520,4520,4520,0
20230720,174200,636148490,4520,4520,4520,4520,1780
20230720,174100,636148490,4520,4520,4520,4520,0
20230720,174000,636148490,4520,4520,4520,4520,0
20230720,173900,636148490,4520,4520,4520,4520,0
20230720,173800,636148490,4520,4520,4520,4520,0
20230720,173700,636148490,4520,4520,4520,4520,0
20230720,173600,636148490,4520,4520,4520,4520,0
20230720,173500,636148490,4520,4520,4520,4520,0
20230720,173400,636148490,4520,4520,4520,4520,0
20230720,173300,636148490,4520,4520,4520,4520,0
20230720,173200,636148490,4520,4520,4520,4520,0
20230720,173100,636148490,4520,4520,4520,4520,0
20230720,173000,636148490,4520,4520,4520,4520,0
20230720,172900,636148490,4520,4520,4520,4520,0
20230720,172800,636148490,4520,4520,4520,4520,0
20230720,172700,636148490,4520,4520,4520,4520,0
20230720,172600,636148490,4520,4520,4520,4520,0
20230720,172500,636148490,4520,4520,4520,4520,0
20230720,172400,636148490,4520,4520,4520,4520,0
20230720,172300,636148490,4520,4520,4520,4520,0
20230720,172200,636148490,4520,4520,4520,4520,0
20230720,172100,636148490,4520,4520,4520,4520,0
20230720,172000,636148490,4520,4520,4520,4520,0
20230720,171900,636148490,4520,4520,4520,4520,0
20230720,171800,636148490,4520,4520,4520,4520,0
20230720,171700,636148490,4520,4520,4520,4520,0
20230720,171600,636148490,4520,4520,4520,4520,0
20230720,171500,636148490,4520,4520,4520,4520,0
20230720,171400,636148490,4520,4520,4520,4520,0
20230720,171300,636148490,4520,4520,4520,4520,0
20230720,171200,636148490,4520,4520,4520,4520,1780
20230720,171100,636148490,4520,4520,4520,4520,0
20230720,171000,636148490,4520,4520,4520,4520,0
20230720,170900,636148490,4520,4520,4520,4520,0
20230720,170800,636148490,4520,4520,4520,4520,0
20230720,170700,636148490,4520,4520,4520,4520,0
20230720,170600,636148490,4520,4520,4520,4520,0
20230720,170500,636148490,4520,4520,4520,4520,0
20230720,170400,636148490,4520,4520,4520,4520,0
20230720,170300,636148490,4520,4520,4520,4520,0
20230720,170200,636148490,4520,4520,4520,4520,0
20230720,170100,636148490,4520,4520,4520,4520,0
20230720,170000,636148490,4520,4520,4520,4520,0
20230720,165900,636148490,4520,4520,4520,4520,0
20230720,165800,636148490,4520,4520,4520,4520,0
20230720,165700,636148490,4520,4520,4520,4520,0
20230720,165600,636148490,4520,4520,4520,4520,0
20230720,165500,636148490,4520,4520,4520,4520,0
20230720,165400,636148490,4520,4520,4520,4520,0
20230720,165300,636148490,4520,4520,4520,4520,0
20230720,165200,636148490,4520,4520,4520,4520,0
20230720,165100,636148490,4520,4520,4520,4520,0
20230720,165000,636148490,4520,4520,4520,4520,0
20230720,164900,636148490,4520,4520,4520,4520,0
20230720,164800,636148490,4520,4520,4520,4520,0
20230720,164700,636148490,4520,4520,4520,4520,0
20230720,164600,636148490,4520,4520,4520,4520,0
20230720,164500,636148490,4520,4520,4520,4520,0
20230720,164400,636148490,4520,4520,4520,4520,0
20230720,164300,636148490,4520,4520,4520,4520,0
20230720,164200,636148490,4520,4520,4520,4520,1780
20230720,164100,636148490,4520,4520,4520,4520,0
20230720,164000,636148490,4520,4520,4520,4520,0
20230720,163900,636148490,4520,4520,4520,4520,0
20230720,163800,636148490,4520,4520,4520,4520,0
20230720,163700,636148490,4520,4520,4520,4520,0
20230720,163600,636148490,4520,4520,4520,4520,0
20230720,163500,636148490,4520,4520,4520,4520,0
20230720,163400,636148490,4520,4520,4520,4520,0
20230720,163300,636148490,4520,4520,4520,4520,0
20230720,163200,636148490,4520,4520,4520,4520,0
20230720,163100,636148490,4520,4520,4520,4520,0
20230720,163000,636148490,4520,4520,4520,4520,0
20230720,162900,636148490,4520,4520,4520,4520,0
20230720,162800,636148490,4520,4520,4520,4520,0
20230720,162700,636148490,4520,4520,4520,4520,0
20230720,162600,636148490,4520,4520,4520,4520,0
20230720,162500,636148490,4520,4520,4520,4520,0
20230720,162400,636148490,4520,4520,4520,4520,0
20230720,162300,636148490,4520,4520,4520,4520,0
20230720,162200,636148490,4520,4520,4520,4520,0
20230720,162100,636148490,4520,4520,4520,4520,0
20230720,162000,636148490,4520,4520,4520,4520,0
20230720,161900,636148490,4520,4520,4520,4520,0
20230720,161800,636148490,4520,4520,4520,4520,0
20230720,161700,636148490,4520,4520,4520,4520,0
20230720,161600,636148490,4520,4520,4520,4520,0
20230720,161500,636148490,4520,4520,4520,4520,0
20230720,161400,636148490,4520,4520,4520,4520,0
20230720,161300,636148490,4520,4520,4520,4520,0
20230720,161200,636148490,4520,4520,4520,4520,1780
20230720,161100,636148490,4520,4520,4520,4520,0
20230720,161000,636148490,4520,4520,4520,4520,0
20230720,160900,636148490,4520,4520,4520,4520,0
20230720,160800,636148490,4520,4520,4520,4520,0
20230720,160700,636148490,4520,4520,4520,4520,0
20230720,160600,636148490,4520,4520,4520,4520,0
20230720,160500,636148490,4520,4520,4520,4520,0
20230720,160400,636148490,4520,4520,4520,4520,0
20230720,160300,636148490,4520,4520,4520,4520,0
20230720,160200,636148490,4520,4520,4520,4520,0
20230720,160100,636148490,4520,4520,4520,4520,0
20230720,160000,636148490,4520,4520,4520,4520,0
20230720,155900,636148490,4520,4520,4520,4520,0
20230720,155800,636148490,4520,4520,4520,4520,0
20230720,155700,636148490,4520,4520,4520,4520,0
20230720,155600,636148490,4520,4520,4520,4520,0
20230720,155500,636148490,4520,4520,4520,4520,0
20230720,155400,636148490,4520,4520,4520,4520,0
20230720,155300,636148490,4520,4520,4520,4520,0
20230720,155200,636148490,4520,4520,4520,4520,0
20230720,155100,636148490,4520,4520,4520,4520,0
20230720,155000,636148490,4520,4520,4520,4520,0
20230720,154900,636148490,4520,4520,4520,4520,0
20230720,154800,636148490,4520,4520,4520,4520,0
20230720,154700,636148490,4520,4520,4520,4520,0
20230720,154600,636148490,4520,4520,4520,4520,0
20230720,154500,636148490,4520,4520,4520,4520,0
20230720,154400,636148490,4520,4520,4520,4520,0
20230720,154300,636148490,4520,4520,4520,4520,0
20230720,154200,636148490,4520,4520,4520,4520,1780
20230720,154100,636148490,4520,4520,4520,4520,0
20230720,154000,636148490,4520,4520,4520,4520,0
20230720,153900,636148490,4520,4520,4520,4520,0
20230720,153800,636148490,4520,4520,4520,4520,0
20230720,153700,636148490,4520,4520,4520,4520,0
20230720,153600,636148490,4520,4520,4520,4520,0
20230720,153500,636148490,4520,4520,4520,4520,0
20230720,153400,636148490,4520,4520,4520,4520,0
20230720,153300,636148490,4520,4520,4520,4520,0
20230720,153200,636148490,4520,4520,4520,4520,0
20230720,153100,636148490,4520,4520,4520,4520,0
20230720,153000,636148490,4520,4520,4520,4520,1780
20230720,152900,628102890,4525,4525,4525,4525,0
20230720,152800,628102890,4525,4525,4525,4525,0
20230720,152700,628102890,4525,4525,4525,4525,0
20230720,152600,628102890,4525,4525,4525,4525,0
20230720,152500,628102890,4525,4525,4525,4525,0
20230720,152400,628102890,4525,4525,4525,4525,0
20230720,152300,628102890,4525,4525,4525,4525,0
20230720,152200,628102890,4525,4525,4525,4525,0
20230720,152100,628102890,4525,4525,4525,4525,0
20230720,152000,628102890,4525,4525,4525,4525,0
20230720,151900,628102890,4525,4445,4525,4445,7056
20230720,151800,596323570,4445,4415,4445,4410,314
20230720,151700,594934725,4415,4430,4430,4405,388
20230720,151600,593221555,4440,4445,4445,4440,478
20230720,151500,591098425,4440,4445,4465,4440,527
20230720,151400,588753655,4445,4480,4480,4445,249
20230720,151300,587646590,4485,4485,4485,4485,0
20230720,151200,587646590,4485,4480,4485,4480,748
20230720,151100,584295545,4470,4475,4475,4470,109
20230720,151000,583808070,4490,4485,4490,4480,1050
20230720,150900,579099210,4485,4485,4485,4485,0
20230720,150800,579099210,4485,4485,4485,4485,1
20230720,150700,579094725,4480,4480,4480,4480,1
20230720,150600,579090245,4485,4480,4485,4480,590
20230720,150500,576445035,4485,4480,4485,4480,28
20230720,150400,576319590,4485,4485,4485,4485,1472
20230720,150300,569717670,4490,4490,4490,4490,0
20230720,150200,569717670,4490,4490,4490,4490,0
20230720,150100,569717670,4490,4490,4490,4490,0
20230720,150000,569717670,4490,4490,4490,4490,0
20230720,145900,569717670,4490,4490,4490,4490,0
20230720,145800,569717670,4490,4490,4490,4490,1
20230720,145700,569713180,4475,4475,4475,4475,5
20230720,145600,569690805,4475,4475,4480,4470,1002
20230720,145500,565204465,4470,4460,4470,4460,896
20230720,145400,561206700,4455,4455,4455,4455,1
20230720,145300,561202245,4460,4460,4460,4460,0
20230720,145200,561202245,4460,4460,4460,4460,0
20230720,145100,561202245,4460,4460,4460,4460,2
20230720,145000,561193325,4470,4470,4470,4470,1
20230720,144900,561188855,4460,4470,4470,4460,5
20230720,144800,561166545,4465,4470,4470,4465,89
20230720,144700,560768725,4490,4490,4490,4490,0
20230720,144600,560768725,4490,4490,4490,4490,0
20230720,144500,560768725,4490,4490,4490,4490,300
20230720,144400,559421725,4490,4490,4490,4490,0
20230720,144300,559421725,4490,4490,4490,4490,0
20230720,144200,559421725,4490,4490,4490,4490,219
20230720,144100,558438415,4460,4460,4460,4460,72
20230720,144000,558117295,4490,4485,4490,4485,2
20230720,143900,558108320,4490,4485,4490,4485,2
20230720,143800,558099345,4485,4485,4485,4485,257
20230720,143700,556946700,4485,4485,4485,4485,131
20230720,143600,556359165,4490,4490,4490,4490,1
20230720,143500,556354675,4485,4480,4485,4480,835
20230720,143400,552613460,4480,4475,4480,4475,516
20230720,143300,550303945,4455,4450,4455,4450,100
20230720,143200,549858450,4450,4450,4450,4450,96
20230720,143100,549431250,4430,4430,4430,4430,0
20230720,143000,549431250,4430,4460,4460,4415,1240
20230720,142900,543926275,4460,4460,4460,4460,0
20230720,142800,543926275,4460,4460,4460,4460,0
20230720,142700,543926275,4460,4480,4480,4460,702
20230720,142600,540791255,4470,4490,4490,4470,194
20230720,142500,539923110,4495,4505,4505,4495,34
20230720,142400,539770135,4505,4505,4505,4505,0
20230720,142300,539770135,4505,4505,4505,4505,1
20230720,142200,539765630,4505,4510,4510,4505,80
20230720,142100,539405010,4510,4510,4510,4510,281
20230720,142000,538137700,4505,4510,4510,4505,186
20230720,141900,537298955,4515,4515,4515,4515,0
20230720,141800,537298955,4515,4510,4515,4510,457
20230720,141700,535236990,4500,4500,4500,4500,325
20230720,141600,533774490,4490,4480,4490,4480,135
20230720,141500,533169400,4475,4475,4475,4475,0
20230720,141400,533169400,4475,4475,4475,4475,85
20230720,141300,532789025,4485,4485,4485,4485,0
20230720,141200,532789025,4485,4485,4485,4485,0
20230720,141100,532789025,4485,4485,4485,4485,1
20230720,141000,532784540,4470,4515,4515,4465,159
20230720,140900,532073865,4475,4490,4490,4475,875
20230720,140800,528151470,4520,4520,4520,4520,0
20230720,140700,528151470,4520,4500,4520,4500,50
20230720,140600,527926450,4495,4525,4525,4495,682
20230720,140500,524844615,4510,4510,4510,4510,20
20230720,140400,524754415,4525,4525,4525,4525,0
20230720,140300,524754415,4525,4525,4525,4525,1
20230720,140200,524749890,4515,4515,4515,4515,134
20230720,140100,524144880,4525,4525,4525,4525,0
20230720,140000,524144880,4525,4525,4525,4525,0
20230720,135900,524144880,4525,4525,4525,4525,1
20230720,135800,524140355,4515,4515,4515,4515,51
20230720,135700,523910090,4515,4515,4515,4515,1
20230720,135600,523905575,4510,4510,4510,4510,60
20230720,135500,523634975,4510,4510,4510,4510,0
20230720,135400,523634975,4510,4515,4515,4510,155
20230720,135300,522935200,4525,4525,4525,4525,0
20230720,135200,522935200,4525,4525,4525,4525,0
20230720,135100,522935200,4525,4520,4525,4520,40
20230720,135000,522754250,4525,4525,4525,4525,30
20230720,134900,522618500,4525,4525,4525,4525,61
20230720,134800,522342475,4530,4510,4530,4510,10
20230720,134700,522297255,4485,4485,4485,4485,0
20230720,134600,522297255,4485,4485,4485,4485,109
20230720,134500,521808390,4485,4505,4505,4485,136
20230720,134400,521197370,4490,4520,4520,4485,645
20230720,134300,518297885,4530,4530,4530,4530,1
20230720,134200,518293355,4520,4530,4530,4520,24
20230720,134100,518184865,4510,4515,4525,4510,1746
20230720,134000,510299000,4515,4515,4515,4515,0
20230720,133900,510299000,4515,4515,4515,4515,0
20230720,133800,510299000,4515,4515,4515,4515,1
20230720,133700,510294485,4510,4510,4510,4510,1
20230720,133600,510289975,4515,4515,4515,4515,0
20230720,133500,510289975,4515,4505,4515,4505,3000
20230720,133400,496757365,4505,4505,4505,4505,0
20230720,133300,496757365,4505,4500,4505,4500,168
20230720,133200,496001265,4495,4495,4495,4495,0
20230720,133100,496001265,4495,4495,4495,4495,0
20230720,133000,496001265,4495,4500,4500,4495,5
20230720,132900,495978785,4495,4490,4495,4490,77
20230720,132800,495632755,4490,4490,4490,4490,0
20230720,132700,495632755,4490,4490,4490,4490,0
20230720,132600,495632755,4490,4490,4490,4490,8
20230720,132500,495596835,4495,4495,4495,4495,97
20230720,132400,495160820,4500,4500,4500,4500,0
20230720,132300,495160820,4500,4500,4500,4500,0
20230720,132200,495160820,4500,4500,4500,4500,0
20230720,132100,495160820,4500,4500,4500,4500,41
20230720,132000,494976320,4505,4505,4505,4505,30
20230720,131900,494841170,4505,4490,4505,4490,30
20230720,131800,494706380,4490,4495,4495,4490,59
20230720,131700,494441225,4500,4495,4500,4495,52
20230720,131600,494207230,4485,4485,4485,4485,323
20230720,131500,492758575,4485,4485,4485,4485,0
20230720,131400,492758575,4485,4485,4485,4485,0
20230720,131300,492758575,4485,4500,4500,4485,100
20230720,131200,492308945,4505,4495,4505,4495,433
20230720,131100,490359990,4490,4490,4490,4490,15
20230720,131000,490292640,4500,4500,4500,4500,1
20230720,130900,490288140,4495,4495,4495,4495,1
20230720,130800,490283645,4490,4490,4490,4490,17
20230720,130700,490207315,4490,4490,4490,4490,0
20230720,130600,490207315,4490,4490,4490,4490,8
20230720,130500,490171395,4495,4490,4500,4490,1002
20230720,130400,485663725,4490,4490,4490,4490,1
20230720,130300,485659235,4480,4480,4480,4480,19
20230720,130200,485574115,4490,4480,4490,4480,213
20230720,130100,484618945,4475,4475,4475,4475,313
20230720,130000,483218270,4475,4475,4475,4475,0
20230720,125900,483218270,4475,4475,4475,4475,0
20230720,125800,483218270,4475,4475,4475,4475,0
20230720,125700,483218270,4475,4475,4475,4475,0
20230720,125600,483218270,4475,4475,4475,4475,0
20230720,125500,483218270,4475,4480,4480,4475,25
20230720,125400,483106390,4480,4480,4480,4480,197
20230720,125300,482223830,4490,4490,4490,4490,0
20230720,125200,482223830,4490,4490,4490,4490,0
20230720,125100,482223830,4490,4495,4495,4490,1177
20230720,125000,476933465,4480,4480,4480,4480,0
20230720,124900,476933465,4480,4480,4480,4480,51
20230720,124800,476704985,4470,4470,4470,4470,97
20230720,124700,476271395,4470,4470,4470,4470,0
20230720,124600,476271395,4470,4465,4470,4465,347
20230720,124500,474720735,4465,4465,4465,4465,417
20230720,124400,472858830,4465,4465,4465,4465,24
20230720,124300,472751670,4465,4465,4465,4465,1
20230720,124200,472747205,4460,4460,4460,4460,200
20230720,124100,471855205,4465,4465,4465,4460,454
20230720,124000,469828160,4470,4470,4470,4470,5
20230720,123900,469805810,4470,4470,4470,4470,0
20230720,123800,469805810,4470,4470,4470,4470,0
20230720,123700,469805810,4470,4470,4470,4470,0
20230720,123600,469805810,4470,4470,4470,4470,34
20230720,123500,469653830,4480,4480,4480,4480,0
20230720,123400,469653830,4480,4470,4480,4470,21
20230720,123300,469559950,4470,4470,4470,4470,105
20230720,123200,469090600,4485,4485,4485,4485,0
20230720,123100,469090600,4485,4485,4485,4485,0
20230720,123000,469090600,4485,4485,4485,4485,0
20230720,122900,469090600,4485,4485,4485,4485,0
20230720,122800,469090600,4485,4485,4485,4485,0
20230720,122700,469090600,4485,4485,4485,4485,0
20230720,122600,469090600,4485,4485,4485,4485,0
20230720,122500,469090600,4485,4455,4485,4440,128
20230720,122400,468521635,4450,4455,4460,4450,184
20230720,122300,467702280,4455,4430,4455,4430,353
20230720,122200,466133940,4450,4430,4450,4430,154
20230720,122100,465451680,4430,4450,4450,4430,150
20230720,122000,464786935,4450,4450,4450,4430,134
20230720,121900,464191595,4455,4450,4455,4430,258
20230720,121800,463044355,4455,4460,4460,4455,130
20230720,121700,462464775,4460,4460,4470,4460,426
20230720,121600,460563135,4465,4485,4485,4460,202
20230720,121500,459659915,4480,4460,4485,4460,163
20230720,121400,458932790,4485,4460,4485,4460,548
20230720,121300,456480405,4465,4465,4470,4460,208
20230720,121200,455552185,4460,4465,4470,4460,263
20230720,121100,454378095,4460,4465,4465,4460,159
20230720,121000,453668660,4465,4475,4475,4465,499
20230720,120900,451436790,4475,4485,4485,4475,101
20230720,120800,450984540,4480,4480,4485,4480,198
20230720,120700,450097270,4485,4490,4490,4485,77
20230720,120600,449751850,4495,4505,4505,4495,106
20230720,120500,449274525,4515,4510,4515,4505,501
20230720,120400,447015765,4515,4515,4515,4515,0
20230720,120300,447015765,4515,4515,4515,4515,1
20230720,120200,447011250,4500,4500,4500,4500,114
20230720,120100,446498250,4495,4495,4495,4495,25
20230720,120000,446385875,4500,4500,4500,4500,177
20230720,115900,445589375,4495,4495,4495,4495,90
20230720,115800,445184825,4500,4500,4500,4500,0
20230720,115700,445184825,4500,4495,4500,4495,2
20230720,115600,445175830,4475,4500,4500,4475,253
20230720,115500,444042850,4485,4485,4485,4485,21
20230720,115400,443948665,4515,4515,4515,4515,0
20230720,115300,443948665,4515,4515,4515,4515,0
20230720,115200,443948665,4515,4515,4515,4515,1
20230720,115100,443944150,4485,4485,4485,4485,0
20230720,115000,443944150,4485,4495,4510,4480,358
20230720,114900,442335835,4500,4500,4500,4500,0
20230720,114800,442335835,4500,4500,4500,4500,0
20230720,114700,442335835,4500,4495,4500,4495,292
20230720,114600,441021895,4495,4500,4500,4495,296
20230720,114500,439690160,4505,4505,4505,4505,25
20230720,114400,439577535,4515,4515,4515,4515,0
20230720,114300,439577535,4515,4495,4515,4495,36
20230720,114200,439415695,4505,4505,4505,4505,111
20230720,114100,438915640,4515,4520,4520,4515,50
20230720,114000,438689740,4520,4530,4530,4520,1671
20230720,113900,431120365,4535,4535,4535,4535,1
20230720,113800,431115830,4530,4530,4530,4530,867
20230720,113700,427188320,4535,4530,4535,4530,2757
20230720,113600,414696110,4530,4530,4535,4525,259
20230720,113500,413521820,4535,4535,4535,4535,102
20230720,113400,413059250,4535,4535,4535,4535,1
20230720,113300,413054715,4530,4535,4535,4530,28
20230720,113200,412927820,4535,4535,4535,4535,55
20230720,113100,412678395,4545,4545,4545,4545,10
20230720,113000,412632945,4540,4540,4540,4540,17
20230720,112900,412555765,4545,4545,4545,4535,213
20230720,112800,411588650,4535,4540,4540,4535,12
20230720,112700,411534210,4555,4555,4555,4555,0
20230720,112600,411534210,4555,4555,4555,4555,109
20230720,112500,411037715,4555,4555,4555,4555,0
20230720,112400,411037715,4555,4535,4555,4515,3057
20230720,112300,397153535,4535,4520,4535,4520,1000
20230720,112200,392622645,4520,4525,4525,4520,18
20230720,112100,392541280,4525,4530,4530,4525,133
20230720,112000,391939445,4525,4525,4530,4525,71
20230720,111900,391618110,4525,4525,4525,4525,1
20230720,111800,391613585,4525,4525,4525,4525,0
20230720,111700,391613585,4525,4495,4540,4495,10607
20230720,111600,343630130,4495,4495,4495,4495,201
20230720,111500,342726635,4490,4490,4490,4490,0
20230720,111400,342726635,4490,4490,4490,4490,100
20230720,111300,342277635,4495,4495,4495,4495,19
20230720,111200,342192230,4495,4495,4495,4495,19
20230720,111100,342106825,4495,4495,4495,4495,0
20230720,111000,342106825,4495,4495,4495,4495,20
20230720,110900,342016925,4495,4495,4495,4495,0
20230720,110800,342016925,4495,4495,4495,4495,24
20230720,110700,341909045,4495,4495,4495,4495,12
20230720,110600,341855105,4495,4495,4495,4495,13
20230720,110500,341796670,4495,4495,4495,4495,10
20230720,110400,341751720,4490,4495,4495,4490,30
20230720,110300,341616970,4495,4495,4495,4495,10
20230720,110200,341572020,4495,4495,4495,4495,0
20230720,110100,341572020,4495,4495,4495,4495,0
20230720,110000,341572020,4495,4495,4495,4495,1
20230720,105900,341567525,4480,4480,4480,4480,40
20230720,105800,341388325,4480,4480,4480,4480,16
20230720,105700,341316645,4485,4485,4485,4485,197
20230720,105600,340433100,4485,4485,4485,4485,8
20230720,105500,340397220,4485,4495,4495,4485,75
20230720,105400,340060415,4500,4505,4505,4500,1713
20230720,105300,332351815,4505,4500,4505,4500,437
20230720,105200,330383530,4500,4495,4500,4495,979
20230720,105100,325978545,4500,4465,4500,4465,309
20230720,105000,324590765,4475,4490,4490,4475,298
20230720,104900,323253330,4495,4470,4495,4470,464
20230720,104800,321169175,4470,4475,4475,4470,70
20230720,104700,320856075,4470,4490,4500,4470,242
20230720,104600,319770285,4460,4465,4470,4460,138
20230720,104500,319154030,4490,4460,4490,4460,662
20230720,104400,316185060,4485,4460,4485,4460,81
20230720,104300,315823575,4485,4505,4510,4460,630
20230720,104200,312998015,4505,4485,4505,4485,164
20230720,104100,312261915,4485,4490,4490,4455,120
20230720,104000,311724715,4495,4505,4510,4495,855
20230720,103900,307875425,4505,4505,4505,4500,733
20230720,103800,304573975,4505,4490,4505,4485,1166
20230720,103700,299335570,4485,4470,4485,4470,801
20230720,103600,295752405,4470,4470,4470,4470,14
20230720,103500,295689825,4470,4470,4470,4465,39
20230720,103400,295515500,4475,4475,4475,4475,4
20230720,103300,295497600,4475,4475,4490,4475,5129
20230720,103200,272489785,4470,4460,4470,4460,730
20230720,103100,269229685,4450,4450,4450,4450,2
20230720,103000,269220785,4450,4430,4450,4430,34
20230720,102900,269069545,4450,4465,4465,4450,106
20230720,102800,268596805,4465,4430,4475,4430,14305
20230720,102700,204997345,4430,4430,4430,4430,442
20230720,102600,203039285,4430,4430,4430,4430,61
20230720,102500,202769055,4430,4430,4430,4430,62
20230720,102400,202494395,4430,4425,4435,4425,136
20230720,102300,201891975,4405,4400,4430,4400,146
20230720,102200,201246865,4400,4400,4400,4400,62
20230720,102100,200974065,4400,4400,4400,4400,296
20230720,102000,199671665,4400,4390,4400,4390,61
20230720,101900,199403395,4390,4400,4435,4390,201
20230720,101800,198515010,4390,4395,4430,4390,326
20230720,101700,197073065,4395,4390,4430,4390,51
20230720,101600,196849075,4390,4395,4430,4390,69
20230720,101500,196545910,4400,4400,4435,4400,415
20230720,101400,194718155,4435,4435,4435,4400,155
20230720,101300,194032170,4415,4420,4420,4415,201
20230720,101200,193144485,4420,4425,4425,4420,94
20230720,101100,192728585,4435,4445,4445,4425,239
20230720,101000,191668860,4440,4435,4440,4430,207
20230720,100900,190750330,4430,4425,4430,4425,119
20230720,100800,190223240,4420,4420,4420,4415,612
20230720,100700,187518220,4425,4415,4425,4415,713
20230720,100600,184367825,4415,4415,4415,4415,0
20230720,100500,184367825,4415,4415,4415,4415,0
20230720,100400,184367825,4415,4415,4415,4415,0
20230720,100300,184367825,4415,4390,4420,4390,2698
20230720,100200,172506590,4390,4390,4390,4390,473
20230720,100100,170430120,4390,4390,4390,4390,26
20230720,100000,170315980,4370,4375,4375,4370,359
20230720,095900,168746760,4375,4375,4375,4375,167
20230720,095800,168016135,4375,4370,4375,4370,258
20230720,095700,166887670,4390,4370,4390,4370,82
20230720,095600,166529310,4390,4390,4390,4390,1
20230720,095500,166524920,4370,4390,4390,4370,631
20230720,095400,163756450,4375,4380,4380,4375,485
20230720,095300,161633155,4380,4380,4380,4380,1
20230720,095200,161628775,4375,4375,4375,4375,24
20230720,095100,161523775,4360,4365,4375,4355,2281
20230720,095000,151569015,4355,4340,4355,4340,717
20230720,094900,148447680,4340,4350,4350,4335,1907
20230720,094800,140161980,4350,4350,4350,4350,80
20230720,094700,139813980,4355,4350,4355,4350,83
20230720,094600,139452915,4355,4355,4355,4355,0
20230720,094500,139452915,4355,4355,4355,4355,0
20230720,094400,139452915,4355,4350,4355,4350,82
20230720,094300,139096210,4350,4350,4350,4350,81
20230720,094200,138743860,4355,4355,4355,4355,11
20230720,094100,138695955,4360,4360,4360,4360,1
20230720,094000,138691595,4350,4345,4350,4345,1141
20230720,093900,133731365,4345,4350,4350,4345,855
20230720,093800,130016115,4350,4350,4350,4350,301
20230720,093700,128706765,4365,4360,4365,4360,3
20230720,093600,128693675,4355,4335,4355,4335,4500
20230720,093500,109125945,4345,4330,4345,4330,37
20230720,093400,108965660,4330,4335,4335,4320,527
20230720,093300,106686520,4330,4355,4355,4330,8199
20230720,093200,71033795,4355,4360,4360,4355,60
20230720,093100,70772490,4360,4360,4360,4360,8
20230720,093000,70737610,4360,4350,4360,4350,431
20230720,092900,68859250,4360,4360,4360,4360,2
20230720,092800,68850530,4355,4350,4375,4350,689
20230720,092700,65849905,4375,4350,4375,4350,163
20230720,092600,65140830,4375,4375,4375,4375,2
20230720,092500,65132080,4375,4355,4375,4355,58
20230720,092400,64879190,4355,4375,4375,4355,400
20230720,092300,63137060,4375,4350,4375,4345,1399
20230720,092200,57047030,4350,4350,4350,4350,370
20230720,092100,55437530,4350,4375,4375,4350,580
20230720,092000,52914405,4350,4350,4350,4350,584
20230720,091900,50374005,4350,4350,4350,4350,325
20230720,091800,48960255,4375,4375,4375,4340,408
20230720,091700,47186000,4375,4375,4375,4375,0
20230720,091600,47186000,4375,4345,4375,4340,492
20230720,091500,45049455,4355,4350,4355,4340,457
20230720,091400,43061305,4350,4340,4350,4340,184
20230720,091300,42262735,4340,4335,4340,4335,1206
20230720,091200,37029095,4350,4350,4350,4350,12
20230720,091100,36976895,4330,4335,4350,4330,888
20230720,091000,33130790,4350,4330,4350,4325,293
20230720,090900,31863130,4330,4330,4350,4320,381
20230720,090800,30215460,4330,4350,4350,4330,186
20230720,090700,29410000,4345,4325,4345,4325,833
20230720,090600,25799420,4320,4320,4335,4315,908
20230720,090500,21875830,4320,4315,4320,4315,348
20230720,090400,20374175,4315,4320,4345,4315,1823
20230720,090300,12463910,4315,4335,4335,4315,257
20230720,090200,11353090,4335,4340,4340,4335,46
20230720,090100,11153500,4345,4325,4345,4310,573
20230720,090000,8679795,4355,4310,4355,4310,2013