KissMeData/069540/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193200,1052094525,3390,3390,3390,3390,2963
20230720,193100,1052094525,3390,3390,3390,3390,0
20230720,193000,1052094525,3390,3390,3390,3390,0
20230720,192900,1052094525,3390,3390,3390,3390,0
20230720,192800,1052094525,3390,3390,3390,3390,0
20230720,192700,1052094525,3390,3390,3390,3390,0
20230720,192600,1052094525,3390,3390,3390,3390,0
20230720,192500,1052094525,3390,3390,3390,3390,0
20230720,192400,1052094525,3390,3390,3390,3390,0
20230720,192300,1052094525,3390,3390,3390,3390,0
20230720,192200,1052094525,3390,3390,3390,3390,0
20230720,192100,1052094525,3390,3390,3390,3390,0
20230720,192000,1052094525,3390,3390,3390,3390,0
20230720,191900,1052094525,3390,3390,3390,3390,0
20230720,191800,1052094525,3390,3390,3390,3390,0
20230720,191700,1052094525,3390,3390,3390,3390,0
20230720,191600,1052094525,3390,3390,3390,3390,0
20230720,191500,1052094525,3390,3390,3390,3390,0
20230720,191400,1052094525,3390,3390,3390,3390,0
20230720,191300,1052094525,3390,3390,3390,3390,0
20230720,191200,1052094525,3390,3390,3390,3390,0
20230720,191100,1052094525,3390,3390,3390,3390,0
20230720,191000,1052094525,3390,3390,3390,3390,0
20230720,190900,1052094525,3390,3390,3390,3390,0
20230720,190800,1052094525,3390,3390,3390,3390,0
20230720,190700,1052094525,3390,3390,3390,3390,0
20230720,190600,1052094525,3390,3390,3390,3390,0
20230720,190500,1052094525,3390,3390,3390,3390,0
20230720,190400,1052094525,3390,3390,3390,3390,0
20230720,190300,1052094525,3390,3390,3390,3390,0
20230720,190200,1052094525,3390,3390,3390,3390,2963
20230720,190100,1052094525,3390,3390,3390,3390,0
20230720,190000,1052094525,3390,3390,3390,3390,0
20230720,185900,1052094525,3390,3390,3390,3390,0
20230720,185800,1052094525,3390,3390,3390,3390,0
20230720,185700,1052094525,3390,3390,3390,3390,0
20230720,185600,1052094525,3390,3390,3390,3390,0
20230720,185500,1052094525,3390,3390,3390,3390,0
20230720,185400,1052094525,3390,3390,3390,3390,0
20230720,185300,1052094525,3390,3390,3390,3390,0
20230720,185200,1052094525,3390,3390,3390,3390,0
20230720,185100,1052094525,3390,3390,3390,3390,0
20230720,185000,1052094525,3390,3390,3390,3390,0
20230720,184900,1052094525,3390,3390,3390,3390,0
20230720,184800,1052094525,3390,3390,3390,3390,0
20230720,184700,1052094525,3390,3390,3390,3390,0
20230720,184600,1052094525,3390,3390,3390,3390,0
20230720,184500,1052094525,3390,3390,3390,3390,0
20230720,184400,1052094525,3390,3390,3390,3390,0
20230720,184300,1052094525,3390,3390,3390,3390,0
20230720,184200,1052094525,3390,3390,3390,3390,0
20230720,184100,1052094525,3390,3390,3390,3390,0
20230720,184000,1052094525,3390,3390,3390,3390,0
20230720,183900,1052094525,3390,3390,3390,3390,0
20230720,183800,1052094525,3390,3390,3390,3390,0
20230720,183700,1052094525,3390,3390,3390,3390,0
20230720,183600,1052094525,3390,3390,3390,3390,0
20230720,183500,1052094525,3390,3390,3390,3390,0
20230720,183400,1052094525,3390,3390,3390,3390,0
20230720,183300,1052094525,3390,3390,3390,3390,0
20230720,183200,1052094525,3390,3390,3390,3390,2963
20230720,183100,1052094525,3390,3390,3390,3390,0
20230720,183000,1052094525,3390,3390,3390,3390,0
20230720,182900,1052094525,3390,3390,3390,3390,0
20230720,182800,1052094525,3390,3390,3390,3390,0
20230720,182700,1052094525,3390,3390,3390,3390,0
20230720,182600,1052094525,3390,3390,3390,3390,0
20230720,182500,1052094525,3390,3390,3390,3390,0
20230720,182400,1052094525,3390,3390,3390,3390,0
20230720,182300,1052094525,3390,3390,3390,3390,0
20230720,182200,1052094525,3390,3390,3390,3390,0
20230720,182100,1052094525,3390,3390,3390,3390,0
20230720,182000,1052094525,3390,3390,3390,3390,0
20230720,181900,1052094525,3390,3390,3390,3390,0
20230720,181800,1052094525,3390,3390,3390,3390,0
20230720,181700,1052094525,3390,3390,3390,3390,0
20230720,181600,1052094525,3390,3390,3390,3390,0
20230720,181500,1052094525,3390,3390,3390,3390,0
20230720,181400,1052094525,3390,3390,3390,3390,0
20230720,181300,1052094525,3390,3390,3390,3390,0
20230720,181200,1052094525,3390,3390,3390,3390,0
20230720,181100,1052094525,3390,3390,3390,3390,0
20230720,181000,1052094525,3390,3390,3390,3390,0
20230720,180900,1052094525,3390,3390,3390,3390,0
20230720,180800,1052094525,3390,3390,3390,3390,0
20230720,180700,1052094525,3390,3390,3390,3390,0
20230720,180600,1052094525,3390,3390,3390,3390,0
20230720,180500,1052094525,3390,3390,3390,3390,0
20230720,180400,1052094525,3390,3390,3390,3390,0
20230720,180300,1052094525,3390,3390,3390,3390,0
20230720,180200,1052094525,3390,3390,3390,3390,2963
20230720,180100,1052094525,3390,3390,3390,3390,0
20230720,180000,1052094525,3390,3390,3390,3390,0
20230720,175900,1052094525,3390,3390,3390,3390,0
20230720,175800,1052094525,3390,3390,3390,3390,0
20230720,175700,1052094525,3390,3390,3390,3390,0
20230720,175600,1052094525,3390,3390,3390,3390,0
20230720,175500,1052094525,3390,3390,3390,3390,0
20230720,175400,1052094525,3390,3390,3390,3390,0
20230720,175300,1052094525,3390,3390,3390,3390,0
20230720,175200,1052094525,3390,3390,3390,3390,0
20230720,175100,1052094525,3390,3390,3390,3390,0
20230720,175000,1052094525,3390,3390,3390,3390,0
20230720,174900,1052094525,3390,3390,3390,3390,0
20230720,174800,1052094525,3390,3390,3390,3390,0
20230720,174700,1052094525,3390,3390,3390,3390,0
20230720,174600,1052094525,3390,3390,3390,3390,0
20230720,174500,1052094525,3390,3390,3390,3390,0
20230720,174400,1052094525,3390,3390,3390,3390,0
20230720,174300,1052094525,3390,3390,3390,3390,0
20230720,174200,1052094525,3390,3390,3390,3390,0
20230720,174100,1052094525,3390,3390,3390,3390,0
20230720,174000,1052094525,3390,3390,3390,3390,0
20230720,173900,1052094525,3390,3390,3390,3390,0
20230720,173800,1052094525,3390,3390,3390,3390,0
20230720,173700,1052094525,3390,3390,3390,3390,0
20230720,173600,1052094525,3390,3390,3390,3390,0
20230720,173500,1052094525,3390,3390,3390,3390,0
20230720,173400,1052094525,3390,3390,3390,3390,0
20230720,173300,1052094525,3390,3390,3390,3390,0
20230720,173200,1052094525,3390,3390,3390,3390,2963
20230720,173100,1052094525,3390,3390,3390,3390,0
20230720,173000,1052094525,3390,3390,3390,3390,0
20230720,172900,1052094525,3390,3390,3390,3390,0
20230720,172800,1052094525,3390,3390,3390,3390,0
20230720,172700,1052094525,3390,3390,3390,3390,0
20230720,172600,1052094525,3390,3390,3390,3390,0
20230720,172500,1052094525,3390,3390,3390,3390,0
20230720,172400,1052094525,3390,3390,3390,3390,0
20230720,172300,1052094525,3390,3390,3390,3390,0
20230720,172200,1052094525,3390,3390,3390,3390,0
20230720,172100,1052094525,3390,3390,3390,3390,0
20230720,172000,1052094525,3390,3390,3390,3390,0
20230720,171900,1052094525,3390,3390,3390,3390,0
20230720,171800,1052094525,3390,3390,3390,3390,0
20230720,171700,1052094525,3390,3390,3390,3390,0
20230720,171600,1052094525,3390,3390,3390,3390,0
20230720,171500,1052094525,3390,3390,3390,3390,0
20230720,171400,1052094525,3390,3390,3390,3390,0
20230720,171300,1052094525,3390,3390,3390,3390,0
20230720,171200,1052094525,3390,3390,3390,3390,0
20230720,171100,1052094525,3390,3390,3390,3390,0
20230720,171000,1052094525,3390,3390,3390,3390,0
20230720,170900,1052094525,3390,3390,3390,3390,0
20230720,170800,1052094525,3390,3390,3390,3390,0
20230720,170700,1052094525,3390,3390,3390,3390,0
20230720,170600,1052094525,3390,3390,3390,3390,0
20230720,170500,1052094525,3390,3390,3390,3390,0
20230720,170400,1052094525,3390,3390,3390,3390,0
20230720,170300,1052094525,3390,3390,3390,3390,0
20230720,170200,1052094525,3390,3390,3390,3390,2963
20230720,170100,1052094525,3390,3390,3390,3390,0
20230720,170000,1052094525,3390,3390,3390,3390,0
20230720,165900,1052094525,3390,3390,3390,3390,0
20230720,165800,1052094525,3390,3390,3390,3390,0
20230720,165700,1052094525,3390,3390,3390,3390,0
20230720,165600,1052094525,3390,3390,3390,3390,0
20230720,165500,1052094525,3390,3390,3390,3390,0
20230720,165400,1052094525,3390,3390,3390,3390,0
20230720,165300,1052094525,3390,3390,3390,3390,0
20230720,165200,1052094525,3390,3390,3390,3390,0
20230720,165100,1052094525,3390,3390,3390,3390,0
20230720,165000,1052094525,3390,3390,3390,3390,0
20230720,164900,1052094525,3390,3390,3390,3390,0
20230720,164800,1052094525,3390,3390,3390,3390,0
20230720,164700,1052094525,3390,3390,3390,3390,0
20230720,164600,1052094525,3390,3390,3390,3390,0
20230720,164500,1052094525,3390,3390,3390,3390,0
20230720,164400,1052094525,3390,3390,3390,3390,0
20230720,164300,1052094525,3390,3390,3390,3390,0
20230720,164200,1052094525,3390,3390,3390,3390,0
20230720,164100,1052094525,3390,3390,3390,3390,0
20230720,164000,1052094525,3390,3390,3390,3390,0
20230720,163900,1052094525,3390,3390,3390,3390,0
20230720,163800,1052094525,3390,3390,3390,3390,0
20230720,163700,1052094525,3390,3390,3390,3390,0
20230720,163600,1052094525,3390,3390,3390,3390,0
20230720,163500,1052094525,3390,3390,3390,3390,0
20230720,163400,1052094525,3390,3390,3390,3390,0
20230720,163300,1052094525,3390,3390,3390,3390,0
20230720,163200,1052094525,3390,3390,3390,3390,2963
20230720,163100,1052094525,3390,3390,3390,3390,0
20230720,163000,1052094525,3390,3390,3390,3390,0
20230720,162900,1052094525,3390,3390,3390,3390,0
20230720,162800,1052094525,3390,3390,3390,3390,0
20230720,162700,1052094525,3390,3390,3390,3390,0
20230720,162600,1052094525,3390,3390,3390,3390,0
20230720,162500,1052094525,3390,3390,3390,3390,0
20230720,162400,1052094525,3390,3390,3390,3390,0
20230720,162300,1052094525,3390,3390,3390,3390,0
20230720,162200,1052094525,3390,3390,3390,3390,0
20230720,162100,1052094525,3390,3390,3390,3390,0
20230720,162000,1052094525,3390,3390,3390,3390,0
20230720,161900,1052094525,3390,3390,3390,3390,0
20230720,161800,1052094525,3390,3390,3390,3390,0
20230720,161700,1052094525,3390,3390,3390,3390,0
20230720,161600,1052094525,3390,3390,3390,3390,0
20230720,161500,1052094525,3390,3390,3390,3390,0
20230720,161400,1052094525,3390,3390,3390,3390,0
20230720,161300,1052094525,3390,3390,3390,3390,0
20230720,161200,1052094525,3390,3390,3390,3390,0
20230720,161100,1052094525,3390,3390,3390,3390,0
20230720,161000,1052094525,3390,3390,3390,3390,0
20230720,160900,1052094525,3390,3390,3390,3390,0
20230720,160800,1052094525,3390,3390,3390,3390,0
20230720,160700,1052094525,3390,3390,3390,3390,0
20230720,160600,1052094525,3390,3390,3390,3390,0
20230720,160500,1052094525,3390,3390,3390,3390,0
20230720,160400,1052094525,3390,3390,3390,3390,0
20230720,160300,1052094525,3390,3390,3390,3390,0
20230720,160200,1052094525,3390,3390,3390,3390,2963
20230720,160100,1052094525,3390,3390,3390,3390,0
20230720,160000,1052094525,3390,3390,3390,3390,0
20230720,155900,1052094525,3390,3390,3390,3390,0
20230720,155800,1052094525,3390,3390,3390,3390,0
20230720,155700,1052094525,3390,3390,3390,3390,0
20230720,155600,1052094525,3390,3390,3390,3390,0
20230720,155500,1052094525,3390,3390,3390,3390,0
20230720,155400,1052094525,3390,3390,3390,3390,0
20230720,155300,1052094525,3390,3390,3390,3390,0
20230720,155200,1052094525,3390,3390,3390,3390,0
20230720,155100,1052094525,3390,3390,3390,3390,0
20230720,155000,1052094525,3390,3390,3390,3390,0
20230720,154900,1052094525,3390,3390,3390,3390,0
20230720,154800,1052094525,3390,3390,3390,3390,0
20230720,154700,1052094525,3390,3390,3390,3390,0
20230720,154600,1052094525,3390,3390,3390,3390,0
20230720,154500,1052094525,3390,3390,3390,3390,0
20230720,154400,1052094525,3390,3390,3390,3390,0
20230720,154300,1052094525,3390,3390,3390,3390,0
20230720,154200,1052094525,3390,3390,3390,3390,0
20230720,154100,1052094525,3390,3390,3390,3390,0
20230720,154000,1052094525,3390,3390,3390,3390,0
20230720,153900,1052094525,3390,3390,3390,3390,0
20230720,153800,1052094525,3390,3390,3390,3390,0
20230720,153700,1052094525,3390,3390,3390,3390,0
20230720,153600,1052094525,3390,3390,3390,3390,0
20230720,153500,1052094525,3390,3390,3390,3390,0
20230720,153400,1052094525,3390,3390,3390,3390,0
20230720,153300,1052094525,3390,3390,3390,3390,0
20230720,153200,1052094525,3390,3390,3390,3390,2963
20230720,153100,1052094525,3390,3390,3390,3390,0
20230720,153000,1052094525,3390,3390,3390,3390,2963
20230720,152900,1042049955,3415,3415,3415,3415,0
20230720,152800,1042049955,3415,3415,3415,3415,0
20230720,152700,1042049955,3415,3415,3415,3415,0
20230720,152600,1042049955,3415,3415,3415,3415,0
20230720,152500,1042049955,3415,3415,3415,3415,0
20230720,152400,1042049955,3415,3415,3415,3415,0
20230720,152300,1042049955,3415,3415,3415,3415,0
20230720,152200,1042049955,3415,3415,3415,3415,0
20230720,152100,1042049955,3415,3415,3415,3415,0
20230720,152000,1042049955,3415,3415,3415,3415,0
20230720,151900,1042049955,3415,3395,3415,3395,1004
20230720,151800,1038641315,3420,3415,3420,3415,1441
20230720,151700,1033713405,3415,3415,3415,3415,945
20230720,151600,1030486230,3420,3420,3420,3420,292
20230720,151500,1029487590,3420,3410,3420,3410,4
20230720,151400,1029473925,3395,3410,3420,3395,3
20230720,151300,1029463700,3395,3415,3425,3395,901
20230720,151200,1026400630,3430,3430,3430,3430,30
20230720,151100,1026297730,3430,3430,3430,3430,0
20230720,151000,1026297730,3430,3430,3430,3430,0
20230720,150900,1026297730,3430,3425,3430,3425,52
20230720,150800,1026119615,3430,3430,3430,3430,3
20230720,150700,1026109325,3425,3425,3425,3425,0
20230720,150600,1026109325,3425,3425,3430,3405,19
20230720,150500,1026044375,3425,3435,3435,3410,431
20230720,150400,1024563945,3440,3440,3440,3440,104
20230720,150300,1024206185,3440,3410,3445,3410,1004
20230720,150200,1020765285,3410,3410,3410,3410,220
20230720,150100,1020015085,3410,3400,3410,3400,1290
20230720,150000,1015628375,3400,3400,3400,3400,281
20230720,145900,1014672975,3400,3400,3400,3400,1
20230720,145800,1014669575,3410,3405,3410,3405,294
20230720,145700,1013668495,3410,3410,3410,3410,2
20230720,145600,1013661675,3410,3410,3410,3405,102
20230720,145500,1013313860,3410,3405,3410,3405,59
20230720,145400,1013112885,3405,3405,3405,3405,3
20230720,145300,1013102670,3405,3405,3405,3405,155
20230720,145200,1012574895,3405,3400,3405,3400,1628
20230720,145100,1007035525,3400,3390,3400,3390,136
20230720,145000,1006574425,3390,3390,3390,3390,15
20230720,144900,1006523575,3385,3385,3385,3385,0
20230720,144800,1006523575,3385,3380,3385,3375,4
20230720,144700,1006510050,3375,3380,3380,3375,15
20230720,144600,1006459420,3375,3395,3395,3375,3352
20230720,144500,995119710,3385,3390,3395,3385,1290
20230720,144400,990745595,3390,3395,3395,3390,1230
20230720,144300,986573470,3400,3420,3445,3395,8965
20230720,144200,955895430,3425,3400,3425,3395,1308
20230720,144100,951420055,3395,3405,3425,3395,1337
20230720,144000,946858985,3400,3405,3425,3395,4559
20230720,143900,931307415,3410,3405,3415,3400,974
20230720,143800,927995165,3400,3395,3410,3395,2943
20230720,143700,917989680,3400,3400,3425,3390,6360
20230720,143600,896374030,3400,3415,3425,3400,12050
20230720,143500,855272295,3420,3435,3435,3420,10174
20230720,143400,820451050,3440,3440,3440,3440,0
20230720,143300,820451050,3440,3440,3440,3440,77
20230720,143200,820186170,3440,3440,3440,3440,0
20230720,143100,820186170,3440,3435,3440,3430,2566
20230720,143000,811378450,3435,3440,3445,3435,709
20230720,142900,808939490,3440,3445,3445,3440,1750
20230720,142800,802913925,3450,3450,3450,3450,1662
20230720,142700,797180025,3450,3450,3450,3450,0
20230720,142600,797180025,3450,3450,3450,3450,1
20230720,142500,797176575,3445,3450,3450,3445,604
20230720,142400,795092780,3440,3450,3450,3440,3751
20230720,142300,782179025,3460,3460,3460,3460,300
20230720,142200,781141025,3445,3445,3445,3445,1
20230720,142100,781137580,3450,3445,3450,3445,1521
20230720,142000,775895130,3450,3450,3450,3445,168
20230720,141900,775315535,3450,3450,3450,3450,1127
20230720,141800,771427385,3450,3450,3450,3450,336
20230720,141700,770268185,3450,3460,3460,3445,6121
20230720,141600,749150130,3460,3460,3460,3460,5000
20230720,141500,731850130,3470,3465,3470,3460,159
20230720,141400,731299360,3495,3465,3495,3455,11581
20230720,141300,691254725,3470,3485,3485,3470,3723
20230720,141200,678319840,3485,3490,3490,3480,991
20230720,141100,674867010,3490,3495,3495,3490,347
20230720,141000,673655680,3495,3495,3495,3495,13
20230720,140900,673610245,3495,3495,3495,3495,0
20230720,140800,673610245,3495,3495,3495,3495,1
20230720,140700,673606750,3500,3500,3500,3500,0
20230720,140600,673606750,3500,3500,3500,3500,0
20230720,140500,673606750,3500,3500,3500,3500,0
20230720,140400,673606750,3500,3495,3500,3495,6
20230720,140300,673585775,3500,3500,3500,3500,0
20230720,140200,673585775,3500,3500,3500,3500,144
20230720,140100,673081775,3505,3505,3505,3505,0
20230720,140000,673081775,3505,3505,3505,3505,32
20230720,135900,672969615,3505,3505,3505,3505,0
20230720,135800,672969615,3505,3505,3505,3505,0
20230720,135700,672969615,3505,3500,3505,3500,199
20230720,135600,672272860,3500,3500,3500,3500,44
20230720,135500,672118860,3500,3500,3500,3500,0
20230720,135400,672118860,3500,3500,3500,3500,1
20230720,135300,672115360,3505,3505,3505,3505,0
20230720,135200,672115360,3505,3505,3505,3505,0
20230720,135100,672115360,3505,3500,3505,3500,728
20230720,135000,669567255,3500,3500,3500,3500,1
20230720,134900,669563755,3495,3495,3495,3495,0
20230720,134800,669563755,3495,3495,3495,3495,0
20230720,134700,669563755,3495,3495,3495,3495,18
20230720,134600,669500845,3495,3495,3495,3495,500
20230720,134500,667753345,3500,3500,3500,3500,15
20230720,134400,667700845,3500,3500,3500,3500,0
20230720,134300,667700845,3500,3500,3500,3500,0
20230720,134200,667700845,3500,3500,3500,3500,61
20230720,134100,667487345,3500,3495,3500,3495,2
20230720,134000,667480350,3495,3495,3495,3495,0
20230720,133900,667480350,3495,3495,3495,3495,1
20230720,133800,667476855,3500,3500,3500,3500,0
20230720,133700,667476855,3500,3510,3510,3500,1000
20230720,133600,663976035,3505,3505,3505,3505,1300
20230720,133500,659419535,3505,3515,3535,3505,120
20230720,133400,658995955,3535,3500,3535,3500,305
20230720,133300,657918695,3535,3485,3535,3485,4224
20230720,133200,643190775,3490,3500,3500,3490,1617
20230720,133100,637544780,3505,3515,3515,3505,820
20230720,133000,634667100,3520,3520,3520,3520,995
20230720,132900,631164700,3520,3520,3520,3520,31
20230720,132800,631055580,3535,3535,3535,3535,0
20230720,132700,631055580,3535,3525,3555,3525,365
20230720,132600,629767020,3515,3560,3560,3515,543
20230720,132500,627855630,3560,3510,3560,3505,2441
20230720,132400,619221840,3520,3520,3520,3515,111
20230720,132300,618831620,3525,3540,3540,3525,1947
20230720,132200,611966915,3550,3535,3550,3535,242
20230720,132100,611107845,3530,3530,3550,3530,960
20230720,132000,607711270,3540,3540,3540,3540,5
20230720,131900,607693570,3535,3550,3555,3530,1697
20230720,131800,601703060,3540,3540,3570,3540,14
20230720,131700,601653300,3570,3540,3570,3540,640
20230720,131600,599373165,3570,3520,3580,3520,3060
20230720,131500,588499315,3535,3510,3600,3510,8472
20230720,131400,558243780,3530,3510,3530,3510,84
20230720,131300,557947280,3535,3500,3535,3500,3821
20230720,131200,544560180,3495,3495,3495,3495,81
20230720,131100,544277085,3495,3490,3500,3490,228
20230720,131000,543479600,3500,3490,3500,3490,38
20230720,130900,543346745,3490,3490,3490,3490,41
20230720,130800,543203655,3490,3490,3490,3490,1
20230720,130700,543200165,3490,3490,3490,3490,1
20230720,130600,543196675,3490,3490,3490,3490,32
20230720,130500,543084995,3490,3490,3490,3490,1
20230720,130400,543081505,3495,3495,3495,3495,5
20230720,130300,543064030,3490,3490,3490,3490,30
20230720,130200,542959330,3490,3490,3490,3490,210
20230720,130100,542226430,3490,3490,3490,3490,0
20230720,130000,542226430,3490,3490,3490,3490,2
20230720,125900,542219450,3480,3480,3480,3480,1
20230720,125800,542215970,3480,3480,3480,3480,1
20230720,125700,542212490,3470,3495,3495,3470,937
20230720,125600,538948860,3495,3495,3495,3495,4
20230720,125500,538934880,3495,3495,3495,3495,44
20230720,125400,538781100,3495,3495,3495,3495,66
20230720,125300,538550430,3495,3495,3500,3480,1085
20230720,125200,534753715,3480,3475,3500,3475,737
20230720,125100,532178090,3495,3475,3495,3475,5
20230720,125000,532160680,3460,3470,3470,3460,2008
20230720,124900,525202630,3470,3470,3470,3470,36
20230720,124800,525077710,3470,3475,3475,3470,1004
20230720,124700,521593825,3485,3485,3485,3485,0
20230720,124600,521593825,3485,3490,3495,3485,85
20230720,124500,521297540,3485,3485,3485,3485,3
20230720,124400,521287085,3485,3490,3490,3485,12
20230720,124300,521245245,3490,3495,3495,3490,81
20230720,124200,520962505,3495,3495,3495,3490,235
20230720,124100,520141205,3500,3495,3500,3495,193
20230720,124000,519466565,3500,3500,3500,3500,12
20230720,123900,519424565,3495,3495,3495,3495,24
20230720,123800,519340685,3495,3495,3495,3495,0
20230720,123700,519340685,3495,3495,3495,3495,0
20230720,123600,519340685,3495,3480,3495,3480,7
20230720,123500,519316235,3470,3470,3470,3470,0
20230720,123400,519316235,3470,3470,3470,3470,0
20230720,123300,519316235,3470,3470,3470,3470,30
20230720,123200,519212135,3485,3485,3485,3485,1
20230720,123100,519208650,3485,3485,3485,3485,2
20230720,123000,519201680,3475,3485,3485,3475,4
20230720,122900,519187750,3485,3480,3485,3480,25
20230720,122800,519100660,3480,3480,3485,3480,78
20230720,122700,518828855,3485,3485,3485,3485,125
20230720,122600,518393230,3480,3480,3480,3480,0
20230720,122500,518393230,3480,3480,3480,3480,42
20230720,122400,518247070,3485,3495,3495,3485,10
20230720,122300,518212210,3500,3500,3500,3495,1111
20230720,122200,514323820,3500,3490,3500,3490,480
20230720,122100,512646195,3485,3465,3485,3465,696
20230720,122000,510221190,3475,3465,3475,3465,35
20230720,121900,510099615,3460,3460,3460,3460,0
20230720,121800,510099615,3460,3460,3460,3460,0
20230720,121700,510099615,3460,3460,3460,3460,27
20230720,121600,510006195,3460,3460,3460,3460,27
20230720,121500,509912775,3465,3460,3465,3455,724
20230720,121400,507408880,3460,3465,3465,3460,29
20230720,121300,507308400,3465,3465,3465,3465,4
20230720,121200,507294540,3460,3460,3460,3460,0
20230720,121100,507294540,3460,3460,3460,3460,6
20230720,121000,507273780,3465,3465,3465,3465,0
20230720,120900,507273780,3465,3455,3465,3455,161
20230720,120800,506717505,3455,3465,3465,3455,1291
20230720,120700,502257090,3455,3460,3460,3455,538
20230720,120600,500397160,3465,3460,3465,3460,548
20230720,120500,498501025,3465,3465,3465,3465,0
20230720,120400,498501025,3465,3465,3465,3465,11
20230720,120300,498462910,3465,3465,3465,3465,0
20230720,120200,498462910,3465,3465,3465,3465,2
20230720,120100,498455980,3460,3460,3460,3460,0
20230720,120000,498455980,3460,3460,3460,3460,2
20230720,115900,498449060,3465,3460,3465,3460,18
20230720,115800,498386740,3460,3460,3465,3460,46
20230720,115700,498227575,3460,3455,3460,3455,241
20230720,115600,497393740,3455,3460,3460,3455,138
20230720,115500,496916285,3460,3460,3460,3460,0
20230720,115400,496916285,3460,3460,3460,3460,0
20230720,115300,496916285,3460,3460,3460,3460,15
20230720,115200,496864385,3460,3460,3460,3460,0
20230720,115100,496864385,3460,3460,3460,3460,0
20230720,115000,496864385,3460,3460,3460,3460,27
20230720,114900,496770965,3460,3460,3460,3460,0
20230720,114800,496770965,3460,3460,3460,3460,0
20230720,114700,496770965,3460,3460,3460,3460,0
20230720,114600,496770965,3460,3460,3460,3460,0
20230720,114500,496770965,3460,3460,3460,3460,0
20230720,114400,496770965,3460,3460,3460,3460,0
20230720,114300,496770965,3460,3460,3460,3460,93
20230720,114200,496449185,3460,3460,3465,3460,393
20230720,114100,495089400,3460,3465,3465,3460,147
20230720,114000,494580070,3465,3465,3465,3465,0
20230720,113900,494580070,3465,3465,3465,3465,0
20230720,113800,494580070,3465,3465,3465,3465,9
20230720,113700,494548885,3460,3460,3460,3460,10
20230720,113600,494514285,3465,3455,3465,3455,235
20230720,113500,493702350,3460,3460,3460,3460,36
20230720,113400,493577790,3460,3460,3460,3460,26
20230720,113300,493487830,3465,3465,3465,3455,665
20230720,113200,491187395,3465,3465,3465,3465,50
20230720,113100,491014145,3470,3465,3470,3465,236
20230720,113000,490195280,3465,3465,3465,3465,10
20230720,112900,490160630,3470,3470,3470,3470,289
20230720,112800,489157800,3470,3470,3470,3470,0
20230720,112700,489157800,3470,3470,3470,3470,6
20230720,112600,489136980,3465,3465,3465,3465,1
20230720,112500,489133515,3465,3460,3465,3460,32
20230720,112400,489022715,3460,3460,3460,3460,16
20230720,112300,488967355,3460,3460,3460,3460,437
20230720,112200,487455335,3460,3460,3460,3460,0
20230720,112100,487455335,3460,3460,3460,3460,0
20230720,112000,487455335,3460,3460,3460,3460,0
20230720,111900,487455335,3460,3460,3460,3460,1
20230720,111800,487451875,3455,3455,3455,3455,26
20230720,111700,487362045,3460,3460,3460,3460,0
20230720,111600,487362045,3460,3455,3460,3455,443
20230720,111500,485829605,3455,3460,3460,3455,488
20230720,111400,484142055,3460,3455,3465,3455,1069
20230720,111300,480443470,3455,3455,3460,3455,61
20230720,111200,480232710,3455,3455,3460,3455,633
20230720,111100,478045690,3460,3455,3460,3455,27
20230720,111000,477952390,3455,3455,3455,3455,26
20230720,110900,477862560,3460,3460,3460,3455,542
20230720,110800,475989900,3460,3455,3460,3455,151
20230720,110700,475468065,3455,3455,3455,3455,200
20230720,110600,474777065,3465,3460,3465,3455,667
20230720,110500,472470685,3460,3465,3465,3460,43
20230720,110400,472321700,3465,3465,3465,3465,9
20230720,110300,472290515,3465,3465,3470,3465,14
20230720,110200,472241990,3465,3470,3475,3460,243
20230720,110100,471398055,3475,3470,3475,3470,59
20230720,110000,471193245,3470,3455,3470,3455,1322
20230720,105900,466616575,3450,3450,3450,3450,22
20230720,105800,466540675,3455,3455,3455,3455,500
20230720,105700,464813175,3455,3455,3455,3450,126
20230720,105600,464378460,3455,3455,3455,3455,10
20230720,105500,464343910,3450,3460,3460,3450,261
20230720,105400,463443440,3460,3460,3460,3460,7
20230720,105300,463419220,3465,3460,3465,3460,9
20230720,105200,463388055,3465,3465,3465,3465,15
20230720,105100,463336080,3465,3460,3465,3460,2
20230720,105000,463329155,3455,3460,3460,3455,58
20230720,104900,463128755,3460,3455,3460,3455,43
20230720,104800,462980120,3460,3460,3460,3460,18
20230720,104700,462917840,3460,3455,3460,3450,791
20230720,104600,460188545,3470,3455,3470,3455,427
20230720,104500,458712810,3455,3455,3455,3455,54
20230720,104400,458526240,3460,3460,3460,3455,1493
20230720,104300,453367910,3465,3465,3465,3465,0
20230720,104200,453367910,3465,3465,3470,3455,168
20230720,104100,452785415,3470,3470,3470,3470,0
20230720,104000,452785415,3470,3470,3470,3470,0
20230720,103900,452785415,3470,3465,3470,3465,11
20230720,103800,452747295,3465,3465,3465,3465,0
20230720,103700,452747295,3465,3465,3465,3465,3
20230720,103600,452736900,3460,3460,3460,3460,29
20230720,103500,452636560,3460,3455,3460,3455,642
20230720,103400,450416450,3460,3465,3465,3455,3244
20230720,103300,439191465,3470,3465,3470,3465,14
20230720,103200,439142950,3465,3465,3465,3465,151
20230720,103100,438619735,3470,3465,3470,3465,207
20230720,103000,437901940,3465,3465,3465,3465,1188
20230720,102900,433785520,3470,3470,3470,3465,1535
20230720,102800,428459440,3490,3480,3490,3480,92
20230720,102700,428138380,3490,3470,3490,3470,165
20230720,102600,427565645,3475,3470,3475,3470,851
20230720,102500,424612495,3470,3470,3470,3470,0
20230720,102400,424612495,3470,3475,3480,3470,499
20230720,102300,422880445,3485,3475,3485,3475,487
20230720,102200,421188110,3480,3480,3480,3480,12
20230720,102100,421146350,3490,3490,3490,3490,0
20230720,102000,421146350,3490,3480,3490,3480,71
20230720,101900,420898840,3475,3475,3475,3475,260
20230720,101800,419995340,3475,3480,3480,3475,8
20230720,101700,419967505,3485,3485,3485,3485,101
20230720,101600,419615520,3485,3485,3490,3485,108
20230720,101500,419238635,3490,3485,3490,3485,3
20230720,101400,419228175,3480,3480,3480,3480,63
20230720,101300,419008935,3480,3480,3480,3480,10
20230720,101200,418974135,3490,3490,3490,3490,0
20230720,101100,418974135,3490,3485,3490,3480,12
20230720,101000,418932350,3495,3495,3495,3495,1
20230720,100900,418928855,3485,3490,3490,3485,103
20230720,100800,418569855,3475,3490,3490,3475,2735
20230720,100700,409028635,3490,3495,3495,3490,5
20230720,100600,409011180,3490,3495,3495,3490,139
20230720,100500,408525475,3505,3495,3505,3495,4
20230720,100400,408511485,3495,3490,3500,3490,141
20230720,100300,408018235,3495,3485,3495,3485,36
20230720,100200,407892725,3485,3485,3485,3485,634
20230720,100100,405683235,3490,3485,3495,3485,152
20230720,100000,405153470,3490,3490,3490,3490,0
20230720,095900,405153470,3490,3495,3495,3490,118
20230720,095800,404741150,3500,3500,3500,3500,409
20230720,095700,403309650,3500,3505,3505,3500,32
20230720,095600,403197515,3505,3510,3520,3505,17
20230720,095500,403137810,3520,3510,3520,3510,575
20230720,095400,401116950,3510,3510,3515,3505,2525
20230720,095300,392254945,3510,3495,3510,3495,8472
20230720,095200,362603105,3485,3495,3495,3485,38
20230720,095100,362470595,3485,3490,3495,3485,12
20230720,095000,362428725,3490,3485,3490,3485,9
20230720,094900,362397350,3500,3495,3500,3485,177
20230720,094800,361778135,3485,3485,3485,3485,10
20230720,094700,361743285,3485,3475,3490,3475,285
20230720,094600,360751865,3500,3500,3500,3500,210
20230720,094500,360016865,3500,3500,3500,3500,1115
20230720,094400,356114365,3505,3505,3505,3505,0
20230720,094300,356114365,3505,3500,3505,3500,104
20230720,094200,355750360,3500,3500,3505,3500,138
20230720,094100,355267300,3500,3465,3500,3465,2675
20230720,094000,345939365,3470,3470,3470,3470,273
20230720,093900,344992055,3470,3475,3500,3450,16139
20230720,093800,289203000,3475,3475,3475,3475,37
20230720,093700,289074425,3475,3475,3475,3475,7
20230720,093600,289050100,3475,3465,3475,3465,252
20230720,093500,288176900,3500,3475,3500,3475,2
20230720,093400,288169925,3465,3470,3475,3465,695
20230720,093300,285758610,3465,3480,3500,3465,5018
20230720,093200,268349305,3475,3465,3505,3460,1805
20230720,093100,262086775,3465,3460,3485,3450,4928
20230720,093000,245050995,3470,3485,3490,3470,5002
20230720,092900,227663170,3495,3495,3495,3495,2
20230720,092800,227656180,3515,3505,3515,3485,8541
20230720,092700,197807320,3505,3510,3510,3505,170
20230720,092600,197211465,3520,3515,3520,3515,20
20230720,092500,197141155,3510,3510,3510,3510,6
20230720,092400,197120095,3520,3510,3520,3510,200
20230720,092300,196418085,3515,3520,3520,3515,412
20230720,092200,194969845,3520,3520,3520,3520,0
20230720,092100,194969845,3520,3520,3520,3520,420
20230720,092000,193491445,3515,3505,3515,3505,992
20230720,091900,190004580,3515,3505,3515,3505,12
20230720,091800,189962480,3515,3515,3515,3505,1078
20230720,091700,186176980,3500,3505,3520,3500,1708
20230720,091600,180184930,3505,3510,3510,3500,5256
20230720,091500,161771765,3520,3530,3530,3520,16
20230720,091400,161715435,3530,3530,3535,3530,834
20230720,091300,158771360,3530,3510,3530,3510,400
20230720,091200,157365325,3500,3505,3505,3495,50
20230720,091100,157190275,3495,3530,3530,3495,3116
20230720,091000,146288420,3540,3520,3540,3490,662
20230720,090900,143965070,3540,3545,3545,3540,777
20230720,090800,141214405,3540,3510,3540,3495,491
20230720,090700,139490980,3510,3500,3510,3480,467
20230720,090600,137857240,3500,3490,3510,3480,7198
20230720,090500,112709155,3500,3500,3500,3475,763
20230720,090400,110049405,3470,3505,3505,3470,5576
20230720,090300,90655030,3485,3500,3505,3480,3438
20230720,090200,78662205,3475,3500,3505,3470,3621
20230720,090100,66044735,3505,3520,3520,3500,2628
20230720,090000,56806615,3550,3565,3565,3505,13244