KissMeData/078940/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193600,9581862835,3165,3165,3165,3165,28055
20230720,193500,9581862835,3165,3165,3165,3165,0
20230720,193400,9581862835,3165,3165,3165,3165,0
20230720,193300,9581862835,3165,3165,3165,3165,0
20230720,193200,9581862835,3165,3165,3165,3165,0
20230720,193100,9581862835,3165,3165,3165,3165,0
20230720,193000,9581862835,3165,3165,3165,3165,0
20230720,192900,9581862835,3165,3165,3165,3165,0
20230720,192800,9581862835,3165,3165,3165,3165,0
20230720,192700,9581862835,3165,3165,3165,3165,0
20230720,192600,9581862835,3165,3165,3165,3165,0
20230720,192500,9581862835,3165,3165,3165,3165,0
20230720,192400,9581862835,3165,3165,3165,3165,0
20230720,192300,9581862835,3165,3165,3165,3165,0
20230720,192200,9581862835,3165,3165,3165,3165,0
20230720,192100,9581862835,3165,3165,3165,3165,0
20230720,192000,9581862835,3165,3165,3165,3165,0
20230720,191900,9581862835,3165,3165,3165,3165,0
20230720,191800,9581862835,3165,3165,3165,3165,0
20230720,191700,9581862835,3165,3165,3165,3165,0
20230720,191600,9581862835,3165,3165,3165,3165,0
20230720,191500,9581862835,3165,3165,3165,3165,0
20230720,191400,9581862835,3165,3165,3165,3165,0
20230720,191300,9581862835,3165,3165,3165,3165,0
20230720,191200,9581862835,3165,3165,3165,3165,0
20230720,191100,9581862835,3165,3165,3165,3165,0
20230720,191000,9581862835,3165,3165,3165,3165,0
20230720,190900,9581862835,3165,3165,3165,3165,0
20230720,190800,9581862835,3165,3165,3165,3165,0
20230720,190700,9581862835,3165,3165,3165,3165,0
20230720,190600,9581862835,3165,3165,3165,3165,28055
20230720,190500,9581862835,3165,3165,3165,3165,0
20230720,190400,9581862835,3165,3165,3165,3165,0
20230720,190300,9581862835,3165,3165,3165,3165,0
20230720,190200,9581862835,3165,3165,3165,3165,0
20230720,190100,9581862835,3165,3165,3165,3165,0
20230720,190000,9581862835,3165,3165,3165,3165,0
20230720,185900,9581862835,3165,3165,3165,3165,0
20230720,185800,9581862835,3165,3165,3165,3165,0
20230720,185700,9581862835,3165,3165,3165,3165,0
20230720,185600,9581862835,3165,3165,3165,3165,0
20230720,185500,9581862835,3165,3165,3165,3165,0
20230720,185400,9581862835,3165,3165,3165,3165,0
20230720,185300,9581862835,3165,3165,3165,3165,0
20230720,185200,9581862835,3165,3165,3165,3165,0
20230720,185100,9581862835,3165,3165,3165,3165,0
20230720,185000,9581862835,3165,3165,3165,3165,0
20230720,184900,9581862835,3165,3165,3165,3165,0
20230720,184800,9581862835,3165,3165,3165,3165,0
20230720,184700,9581862835,3165,3165,3165,3165,0
20230720,184600,9581862835,3165,3165,3165,3165,0
20230720,184500,9581862835,3165,3165,3165,3165,0
20230720,184400,9581862835,3165,3165,3165,3165,0
20230720,184300,9581862835,3165,3165,3165,3165,0
20230720,184200,9581862835,3165,3165,3165,3165,0
20230720,184100,9581862835,3165,3165,3165,3165,0
20230720,184000,9581862835,3165,3165,3165,3165,0
20230720,183900,9581862835,3165,3165,3165,3165,0
20230720,183800,9581862835,3165,3165,3165,3165,0
20230720,183700,9581862835,3165,3165,3165,3165,0
20230720,183600,9581862835,3165,3165,3165,3165,28055
20230720,183500,9581862835,3165,3165,3165,3165,0
20230720,183400,9581862835,3165,3165,3165,3165,0
20230720,183300,9581862835,3165,3165,3165,3165,0
20230720,183200,9581862835,3165,3165,3165,3165,0
20230720,183100,9581862835,3165,3165,3165,3165,0
20230720,183000,9581862835,3165,3165,3165,3165,0
20230720,182900,9581862835,3165,3165,3165,3165,0
20230720,182800,9581862835,3165,3165,3165,3165,0
20230720,182700,9581862835,3165,3165,3165,3165,0
20230720,182600,9581862835,3165,3165,3165,3165,0
20230720,182500,9581862835,3165,3165,3165,3165,0
20230720,182400,9581862835,3165,3165,3165,3165,0
20230720,182300,9581862835,3165,3165,3165,3165,0
20230720,182200,9581862835,3165,3165,3165,3165,0
20230720,182100,9581862835,3165,3165,3165,3165,0
20230720,182000,9581862835,3165,3165,3165,3165,0
20230720,181900,9581862835,3165,3165,3165,3165,0
20230720,181800,9581862835,3165,3165,3165,3165,0
20230720,181700,9581862835,3165,3165,3165,3165,0
20230720,181600,9581862835,3165,3165,3165,3165,0
20230720,181500,9581862835,3165,3165,3165,3165,0
20230720,181400,9581862835,3165,3165,3165,3165,0
20230720,181300,9581862835,3165,3165,3165,3165,0
20230720,181200,9581862835,3165,3165,3165,3165,0
20230720,181100,9581862835,3165,3165,3165,3165,0
20230720,181000,9581862835,3165,3165,3165,3165,0
20230720,180900,9581862835,3165,3165,3165,3165,0
20230720,180800,9581862835,3165,3165,3165,3165,0
20230720,180700,9581862835,3165,3165,3165,3165,0
20230720,180600,9581862835,3165,3165,3165,3165,28055
20230720,180500,9581862835,3165,3165,3165,3165,0
20230720,180400,9581862835,3165,3165,3165,3165,0
20230720,180300,9581862835,3165,3165,3165,3165,0
20230720,180200,9581862835,3165,3165,3165,3165,0
20230720,180100,9581862835,3165,3165,3165,3165,0
20230720,180000,9581862835,3165,3165,3165,3165,0
20230720,175900,9581862835,3165,3165,3165,3165,0
20230720,175800,9581862835,3165,3165,3165,3165,0
20230720,175700,9581862835,3165,3165,3165,3165,0
20230720,175600,9581862835,3165,3165,3165,3165,0
20230720,175500,9581862835,3165,3165,3165,3165,0
20230720,175400,9581862835,3165,3165,3165,3165,0
20230720,175300,9581862835,3165,3165,3165,3165,0
20230720,175200,9581862835,3165,3165,3165,3165,0
20230720,175100,9581862835,3165,3165,3165,3165,0
20230720,175000,9581862835,3165,3165,3165,3165,0
20230720,174900,9581862835,3165,3165,3165,3165,0
20230720,174800,9581862835,3165,3165,3165,3165,0
20230720,174700,9581862835,3165,3165,3165,3165,0
20230720,174600,9581862835,3165,3165,3165,3165,0
20230720,174500,9581862835,3165,3165,3165,3165,0
20230720,174400,9581862835,3165,3165,3165,3165,0
20230720,174300,9581862835,3165,3165,3165,3165,0
20230720,174200,9581862835,3165,3165,3165,3165,0
20230720,174100,9581862835,3165,3165,3165,3165,0
20230720,174000,9581862835,3165,3165,3165,3165,0
20230720,173900,9581862835,3165,3165,3165,3165,0
20230720,173800,9581862835,3165,3165,3165,3165,0
20230720,173700,9581862835,3165,3165,3165,3165,0
20230720,173600,9581862835,3165,3165,3165,3165,28055
20230720,173500,9581862835,3165,3165,3165,3165,0
20230720,173400,9581862835,3165,3165,3165,3165,0
20230720,173300,9581862835,3165,3165,3165,3165,0
20230720,173200,9581862835,3165,3165,3165,3165,0
20230720,173100,9581862835,3165,3165,3165,3165,0
20230720,173000,9581862835,3165,3165,3165,3165,0
20230720,172900,9581862835,3165,3165,3165,3165,0
20230720,172800,9581862835,3165,3165,3165,3165,0
20230720,172700,9581862835,3165,3165,3165,3165,0
20230720,172600,9581862835,3165,3165,3165,3165,0
20230720,172500,9581862835,3165,3165,3165,3165,0
20230720,172400,9581862835,3165,3165,3165,3165,0
20230720,172300,9581862835,3165,3165,3165,3165,0
20230720,172200,9581862835,3165,3165,3165,3165,0
20230720,172100,9581862835,3165,3165,3165,3165,0
20230720,172000,9581862835,3165,3165,3165,3165,0
20230720,171900,9581862835,3165,3165,3165,3165,0
20230720,171800,9581862835,3165,3165,3165,3165,0
20230720,171700,9581862835,3165,3165,3165,3165,0
20230720,171600,9581862835,3165,3165,3165,3165,0
20230720,171500,9581862835,3165,3165,3165,3165,0
20230720,171400,9581862835,3165,3165,3165,3165,0
20230720,171300,9581862835,3165,3165,3165,3165,0
20230720,171200,9581862835,3165,3165,3165,3165,0
20230720,171100,9581862835,3165,3165,3165,3165,0
20230720,171000,9581862835,3165,3165,3165,3165,0
20230720,170900,9581862835,3165,3165,3165,3165,0
20230720,170800,9581862835,3165,3165,3165,3165,0
20230720,170700,9581862835,3165,3165,3165,3165,0
20230720,170600,9581862835,3165,3165,3165,3165,28055
20230720,170500,9581862835,3165,3165,3165,3165,0
20230720,170400,9581862835,3165,3165,3165,3165,0
20230720,170300,9581862835,3165,3165,3165,3165,0
20230720,170200,9581862835,3165,3165,3165,3165,0
20230720,170100,9581862835,3165,3165,3165,3165,0
20230720,170000,9581862835,3165,3165,3165,3165,0
20230720,165900,9581862835,3165,3165,3165,3165,0
20230720,165800,9581862835,3165,3165,3165,3165,0
20230720,165700,9581862835,3165,3165,3165,3165,0
20230720,165600,9581862835,3165,3165,3165,3165,0
20230720,165500,9581862835,3165,3165,3165,3165,0
20230720,165400,9581862835,3165,3165,3165,3165,0
20230720,165300,9581862835,3165,3165,3165,3165,0
20230720,165200,9581862835,3165,3165,3165,3165,0
20230720,165100,9581862835,3165,3165,3165,3165,0
20230720,165000,9581862835,3165,3165,3165,3165,0
20230720,164900,9581862835,3165,3165,3165,3165,0
20230720,164800,9581862835,3165,3165,3165,3165,0
20230720,164700,9581862835,3165,3165,3165,3165,0
20230720,164600,9581862835,3165,3165,3165,3165,0
20230720,164500,9581862835,3165,3165,3165,3165,0
20230720,164400,9581862835,3165,3165,3165,3165,0
20230720,164300,9581862835,3165,3165,3165,3165,0
20230720,164200,9581862835,3165,3165,3165,3165,0
20230720,164100,9581862835,3165,3165,3165,3165,0
20230720,164000,9581862835,3165,3165,3165,3165,0
20230720,163900,9581862835,3165,3165,3165,3165,0
20230720,163800,9581862835,3165,3165,3165,3165,0
20230720,163700,9581862835,3165,3165,3165,3165,0
20230720,163600,9581862835,3165,3165,3165,3165,28055
20230720,163500,9581862835,3165,3165,3165,3165,0
20230720,163400,9581862835,3165,3165,3165,3165,0
20230720,163300,9581862835,3165,3165,3165,3165,0
20230720,163200,9581862835,3165,3165,3165,3165,0
20230720,163100,9581862835,3165,3165,3165,3165,0
20230720,163000,9581862835,3165,3165,3165,3165,0
20230720,162900,9581862835,3165,3165,3165,3165,0
20230720,162800,9581862835,3165,3165,3165,3165,0
20230720,162700,9581862835,3165,3165,3165,3165,0
20230720,162600,9581862835,3165,3165,3165,3165,0
20230720,162500,9581862835,3165,3165,3165,3165,0
20230720,162400,9581862835,3165,3165,3165,3165,0
20230720,162300,9581862835,3165,3165,3165,3165,0
20230720,162200,9581862835,3165,3165,3165,3165,0
20230720,162100,9581862835,3165,3165,3165,3165,0
20230720,162000,9581862835,3165,3165,3165,3165,0
20230720,161900,9581862835,3165,3165,3165,3165,0
20230720,161800,9581862835,3165,3165,3165,3165,0
20230720,161700,9581862835,3165,3165,3165,3165,0
20230720,161600,9581862835,3165,3165,3165,3165,0
20230720,161500,9581862835,3165,3165,3165,3165,0
20230720,161400,9581862835,3165,3165,3165,3165,0
20230720,161300,9581862835,3165,3165,3165,3165,0
20230720,161200,9581862835,3165,3165,3165,3165,0
20230720,161100,9581862835,3165,3165,3165,3165,0
20230720,161000,9581862835,3165,3165,3165,3165,0
20230720,160900,9581862835,3165,3165,3165,3165,0
20230720,160800,9581862835,3165,3165,3165,3165,0
20230720,160700,9581862835,3165,3165,3165,3165,0
20230720,160600,9581862835,3165,3165,3165,3165,28055
20230720,160500,9581862835,3165,3165,3165,3165,0
20230720,160400,9581862835,3165,3165,3165,3165,0
20230720,160300,9581862835,3165,3165,3165,3165,0
20230720,160200,9581862835,3165,3165,3165,3165,0
20230720,160100,9581862835,3165,3165,3165,3165,0
20230720,160000,9581862835,3165,3165,3165,3165,0
20230720,155900,9581862835,3165,3165,3165,3165,0
20230720,155800,9581862835,3165,3165,3165,3165,0
20230720,155700,9581862835,3165,3165,3165,3165,0
20230720,155600,9581862835,3165,3165,3165,3165,0
20230720,155500,9581862835,3165,3165,3165,3165,0
20230720,155400,9581862835,3165,3165,3165,3165,0
20230720,155300,9581862835,3165,3165,3165,3165,0
20230720,155200,9581862835,3165,3165,3165,3165,0
20230720,155100,9581862835,3165,3165,3165,3165,0
20230720,155000,9581862835,3165,3165,3165,3165,0
20230720,154900,9581862835,3165,3165,3165,3165,0
20230720,154800,9581862835,3165,3165,3165,3165,0
20230720,154700,9581862835,3165,3165,3165,3165,0
20230720,154600,9581862835,3165,3165,3165,3165,0
20230720,154500,9581862835,3165,3165,3165,3165,0
20230720,154400,9581862835,3165,3165,3165,3165,0
20230720,154300,9581862835,3165,3165,3165,3165,0
20230720,154200,9581862835,3165,3165,3165,3165,0
20230720,154100,9581862835,3165,3165,3165,3165,0
20230720,154000,9581862835,3165,3165,3165,3165,0
20230720,153900,9581862835,3165,3165,3165,3165,0
20230720,153800,9581862835,3165,3165,3165,3165,0
20230720,153700,9581862835,3165,3165,3165,3165,0
20230720,153600,9581862835,3165,3165,3165,3165,28055
20230720,153500,9581862835,3165,3165,3165,3165,0
20230720,153400,9581862835,3165,3165,3165,3165,0
20230720,153300,9581862835,3165,3165,3165,3165,0
20230720,153200,9581862835,3165,3165,3165,3165,0
20230720,153100,9581862835,3165,3165,3165,3165,0
20230720,153000,9581862835,3165,3165,3165,3165,28055
20230720,152900,9493068760,3165,3165,3165,3165,0
20230720,152800,9493068760,3165,3165,3165,3165,0
20230720,152700,9493068760,3165,3165,3165,3165,0
20230720,152600,9493068760,3165,3165,3165,3165,0
20230720,152500,9493068760,3165,3165,3165,3165,0
20230720,152400,9493068760,3165,3165,3165,3165,0
20230720,152300,9493068760,3165,3165,3165,3165,0
20230720,152200,9493068760,3165,3165,3165,3165,0
20230720,152100,9493068760,3165,3165,3165,3165,0
20230720,152000,9493068760,3165,3165,3165,3165,0
20230720,151900,9493068760,3165,3145,3165,3145,7827
20230720,151800,9468393975,3140,3130,3140,3130,3427
20230720,151700,9457646150,3130,3125,3130,3125,1639
20230720,151600,9452517095,3120,3120,3130,3120,1180
20230720,151500,9448835235,3110,3125,3125,3110,1830
20230720,151400,9443127580,3130,3135,3140,3130,1588
20230720,151300,9438151375,3145,3115,3145,3115,13716
20230720,151200,9395290475,3115,3110,3115,3110,6398
20230720,151100,9375365125,3110,3115,3115,3110,3487
20230720,151000,9364508420,3115,3115,3115,3110,1679
20230720,150900,9359279640,3115,3115,3115,3105,2004
20230720,150800,9353041815,3115,3110,3120,3105,2236
20230720,150700,9346095630,3120,3110,3120,3110,284
20230720,150600,9345210750,3105,3105,3105,3100,5780
20230720,150500,9327267070,3100,3125,3125,3100,2306
20230720,150400,9320093150,3125,3105,3125,3100,16423
20230720,150300,9268980105,3115,3110,3120,3105,6061
20230720,150200,9250107470,3110,3070,3110,3070,10653
20230720,150100,9217167040,3070,3075,3075,3070,3058
20230720,150000,9207774975,3085,3095,3095,3085,2199
20230720,145900,9200989800,3085,3090,3090,3085,2911
20230720,145800,9191999770,3090,3095,3100,3090,1821
20230720,145700,9186364245,3095,3095,3095,3095,459
20230720,145600,9184943640,3095,3095,3095,3095,60
20230720,145500,9184757940,3090,3095,3095,3090,54
20230720,145400,9184590825,3095,3100,3100,3090,1435
20230720,145300,9180149345,3100,3090,3100,3090,1122
20230720,145200,9176671155,3100,3085,3100,3080,7532
20230720,145100,9153441255,3085,3090,3100,3085,488
20230720,145000,9151933690,3090,3100,3100,3090,1145
20230720,144900,9148390515,3100,3075,3100,3065,3912
20230720,144800,9136320985,3085,3070,3090,3070,369
20230720,144700,9135181305,3090,3080,3090,3080,922
20230720,144600,9132340015,3090,3075,3090,3075,2256
20230720,144500,9125386650,3060,3070,3070,3060,2238
20230720,144400,9118516070,3065,3060,3070,3055,2356
20230720,144300,9111303310,3050,3055,3075,3050,8393
20230720,144200,9085687575,3075,3060,3075,3050,2910
20230720,144100,9076788510,3050,3080,3080,3050,2019
20230720,144000,9070600795,3075,3045,3075,3045,7585
20230720,143900,9047414315,3035,3040,3050,3020,13592
20230720,143800,9006156445,3040,3090,3090,3040,46324
20230720,143700,8863899170,3095,3100,3100,3095,404
20230720,143600,8862648740,3100,3100,3100,3090,2226
20230720,143500,8855758000,3100,3100,3100,3100,12
20230720,143400,8855720800,3100,3100,3100,3100,2
20230720,143300,8855714600,3095,3095,3095,3095,12
20230720,143200,8855677460,3115,3100,3115,3100,500
20230720,143100,8854123650,3095,3095,3095,3095,26
20230720,143000,8854043180,3100,3100,3100,3095,341
20230720,142900,8852986170,3100,3095,3100,3090,2795
20230720,142800,8844334900,3085,3120,3130,3085,12819
20230720,142700,8804639385,3110,3110,3120,3095,7092
20230720,142600,8782583455,3090,3090,3110,3090,3134
20230720,142500,8772899365,3090,3090,3090,3085,2151
20230720,142400,8766254870,3085,3085,3090,3085,2061
20230720,142300,8759896560,3090,3095,3105,3090,6247
20230720,142200,8740575900,3105,3100,3105,3095,5595
20230720,142100,8723243325,3100,3115,3120,3100,9586
20230720,142000,8693491920,3115,3115,3120,3115,412
20230720,141900,8692208535,3115,3110,3115,3105,409
20230720,141800,8690936540,3115,3110,3115,3110,660
20230720,141700,8688880785,3110,3110,3110,3105,1293
20230720,141600,8684865885,3105,3105,3105,3100,322
20230720,141500,8683867545,3105,3110,3110,3100,2703
20230720,141400,8675469030,3105,3105,3115,3105,944
20230720,141300,8672532805,3125,3105,3125,3105,91
20230720,141200,8672250230,3105,3120,3120,3105,4357
20230720,141100,8658691685,3110,3120,3125,3105,6711
20230720,141000,8637730165,3115,3105,3115,3105,2622
20230720,140900,8629574825,3105,3120,3120,3100,21124
20230720,140800,8563825425,3125,3125,3125,3125,3061
20230720,140700,8554259800,3125,3125,3125,3125,843
20230720,140600,8551625425,3125,3135,3135,3125,253
20230720,140500,8550833340,3140,3140,3140,3140,1
20230720,140400,8550830200,3130,3130,3130,3130,593
20230720,140300,8548974110,3135,3140,3140,3135,641
20230720,140200,8546963395,3145,3160,3160,3145,2149
20230720,140100,8540192980,3155,3150,3155,3150,1491
20230720,140000,8535493770,3150,3145,3150,3145,40
20230720,135900,8535367930,3140,3140,3140,3140,323
20230720,135800,8534353710,3150,3140,3150,3140,710
20230720,135700,8532118060,3150,3140,3150,3140,693
20230720,135600,8529941940,3140,3135,3140,3135,325
20230720,135500,8528923030,3130,3125,3130,3125,1023
20230720,135400,8525721680,3130,3130,3130,3125,788
20230720,135300,8523255360,3125,3125,3130,3125,178
20230720,135200,8522699090,3130,3130,3130,3125,298
20230720,135100,8521766355,3130,3130,3130,3130,2109
20230720,135000,8515165185,3130,3150,3150,3130,2576
20230720,134900,8507093100,3140,3155,3155,3140,1423
20230720,134800,8502615500,3165,3150,3165,3135,7311
20230720,134700,8479572890,3150,3165,3170,3150,3477
20230720,134600,8468572890,3170,3165,3170,3165,318
20230720,134500,8467566380,3170,3140,3170,3140,5039
20230720,134400,8451676985,3130,3120,3140,3120,2784
20230720,134300,8442970890,3120,3120,3120,3115,326
20230720,134200,8441954270,3120,3130,3135,3120,314
20230720,134100,8440970805,3130,3115,3130,3115,478
20230720,134000,8439481240,3115,3110,3115,3105,396
20230720,133900,8438248920,3105,3115,3115,3105,589
20230720,133800,8436418140,3115,3115,3115,3115,789
20230720,133700,8433960405,3120,3130,3130,3115,810
20230720,133600,8431433225,3120,3110,3140,3105,1354
20230720,133500,8427215550,3110,3110,3110,3110,6
20230720,133400,8427196890,3120,3125,3130,3120,2519
20230720,133300,8419333900,3120,3120,3120,3120,500
20230720,133200,8417773900,3120,3115,3120,3115,280
20230720,133100,8416900305,3120,3110,3120,3105,1399
20230720,133000,8412544275,3130,3145,3145,3090,9456
20230720,132900,8383174790,3145,3150,3155,3140,14059
20230720,132800,8338892215,3155,3125,3155,3125,10904
20230720,132700,8304571815,3125,3110,3130,3110,2579
20230720,132600,8296525150,3110,3110,3120,3110,424
20230720,132500,8295205610,3110,3115,3115,3110,3286
20230720,132400,8284980300,3115,3115,3115,3115,535
20230720,132300,8283313775,3125,3120,3130,3115,1035
20230720,132200,8280088165,3120,3120,3120,3110,113
20230720,132100,8279735855,3120,3115,3125,3115,575
20230720,132000,8277943775,3125,3110,3125,3105,845
20230720,131900,8275312755,3095,3110,3130,3095,3470
20230720,131800,8264548310,3110,3115,3115,3110,3359
20230720,131700,8254097930,3120,3120,3120,3120,661
20230720,131600,8252035610,3135,3100,3135,3100,12187
20230720,131500,8214071445,3105,3110,3115,3100,2280
20230720,131400,8206980425,3110,3130,3130,3110,7076
20230720,131300,8184895290,3130,3115,3130,3105,6971
20230720,131200,8163151350,3110,3105,3110,3100,2843
20230720,131100,8154324690,3110,3095,3110,3085,9311
20230720,131000,8125477180,3100,3130,3130,3090,26442
20230720,130900,8043376330,3135,3125,3135,3125,701
20230720,130800,8041185405,3120,3115,3125,3110,6542
20230720,130700,8020790345,3115,3145,3145,3115,13796
20230720,130600,7977666735,3150,3150,3155,3150,296
20230720,130500,7976734290,3155,3150,3155,3150,147
20230720,130400,7976271120,3150,3150,3150,3150,100
20230720,130300,7975956120,3135,3140,3155,3135,2293
20230720,130200,7968750325,3135,3135,3135,3135,3234
20230720,130100,7958611735,3140,3145,3145,3140,2149
20230720,130000,7951859550,3145,3135,3145,3135,1729
20230720,125900,7946431015,3140,3130,3145,3125,5226
20230720,125800,7930033705,3130,3130,3145,3130,1102
20230720,125700,7926578185,3130,3145,3145,3125,3443
20230720,125600,7915789560,3135,3135,3160,3120,6009
20230720,125500,7896979935,3145,3155,3160,3135,3029
20230720,125400,7887445175,3160,3150,3160,3150,774
20230720,125300,7885004425,3150,3145,3155,3145,1666
20230720,125200,7879763560,3155,3150,3155,3150,201
20230720,125100,7879129660,3155,3145,3160,3145,920
20230720,125000,7876231725,3145,3155,3160,3125,8214
20230720,124900,7850451795,3160,3155,3160,3150,1170
20230720,124800,7846762815,3155,3150,3155,3140,5318
20230720,124700,7830028530,3150,3190,3215,3150,12454
20230720,124600,7790549465,3210,3180,3210,3170,3301
20230720,124500,7780048625,3190,3190,3190,3180,357
20230720,124400,7778912805,3180,3180,3190,3180,109
20230720,124300,7778565640,3185,3195,3200,3185,2306
20230720,124200,7771199500,3195,3170,3195,3170,490
20230720,124100,7769638120,3165,3165,3165,3165,3
20230720,124000,7769628625,3170,3165,3170,3165,152
20230720,123900,7769147310,3165,3190,3190,3165,516
20230720,123800,7767507110,3190,3155,3190,3155,826
20230720,123700,7764893560,3155,3155,3155,3155,544
20230720,123600,7763177240,3150,3145,3150,3145,477
20230720,123500,7761676190,3140,3160,3160,3140,6183
20230720,123400,7742194980,3160,3150,3165,3150,1378
20230720,123300,7737839545,3145,3165,3165,3130,9119
20230720,123200,7709112055,3170,3165,3170,3165,377
20230720,123100,7707918845,3150,3160,3160,3150,3021
20230720,123000,7698385650,3155,3175,3175,3155,10537
20230720,122900,7665070375,3180,3185,3185,3175,2524
20230720,122800,7657053020,3195,3205,3210,3195,2252
20230720,122700,7649852380,3210,3205,3225,3205,9397
20230720,122600,7619628935,3205,3160,3210,3160,4879
20230720,122500,7604070920,3155,3155,3165,3140,19133
20230720,122400,7543749460,3155,3180,3180,3155,6131
20230720,122300,7524306260,3185,3175,3185,3175,869
20230720,122200,7521540020,3175,3180,3180,3170,2134
20230720,122100,7514755900,3170,3170,3170,3170,998
20230720,122000,7511592240,3170,3155,3170,3155,2049
20230720,121900,7505108325,3155,3210,3215,3155,15618
20230720,121800,7455554235,3200,3190,3205,3190,1873
20230720,121700,7449575700,3190,3190,3190,3190,15
20230720,121600,7449527850,3190,3190,3190,3180,780
20230720,121500,7447043305,3180,3180,3185,3175,1338
20230720,121400,7442785385,3175,3200,3205,3175,7746
20230720,121300,7418114475,3200,3210,3210,3200,1005
20230720,121200,7414897790,3205,3180,3205,3180,5910
20230720,121100,7396048165,3185,3195,3195,3175,4808
20230720,121000,7380744385,3190,3180,3195,3170,3691
20230720,120900,7369003545,3185,3190,3200,3180,8606
20230720,120800,7341574940,3200,3205,3210,3185,6200
20230720,120700,7321761425,3205,3175,3205,3170,7819
20230720,120600,7296818315,3175,3210,3225,3175,8926
20230720,120500,7268296030,3210,3220,3230,3200,14038
20230720,120400,7223288210,3215,3215,3225,3210,9535
20230720,120300,7192621290,3220,3225,3225,3210,4453
20230720,120200,7178286670,3225,3245,3250,3225,5742
20230720,120100,7159708020,3235,3230,3250,3230,3006
20230720,120000,7149960740,3230,3235,3235,3230,260
20230720,115900,7149120935,3225,3225,3225,3225,255
20230720,115800,7148298560,3225,3240,3245,3225,857
20230720,115700,7145528170,3240,3240,3240,3240,114
20230720,115600,7145158810,3240,3240,3250,3235,673
20230720,115500,7142972165,3250,3235,3250,3235,6097
20230720,115400,7123232760,3220,3225,3225,3220,2570
20230720,115300,7114952425,3220,3240,3240,3220,11723
20230720,115200,7077025375,3245,3245,3245,3245,674
20230720,115100,7074838245,3240,3240,3250,3240,54
20230720,115000,7074662785,3240,3240,3240,3240,55
20230720,114900,7074484585,3240,3240,3245,3240,926
20230720,114800,7071483695,3240,3265,3270,3240,11814
20230720,114700,7033015840,3265,3270,3270,3260,5851
20230720,114600,7013934755,3270,3285,3290,3265,7513
20230720,114500,6989330565,3295,3295,3300,3295,143
20230720,114400,6988859320,3290,3290,3290,3290,700
20230720,114300,6986556320,3290,3275,3290,3275,1787
20230720,114200,6980697730,3275,3275,3275,3270,39
20230720,114100,6980570105,3275,3270,3275,3270,151
20230720,114000,6980076325,3275,3275,3280,3275,430
20230720,113900,6978667325,3270,3270,3270,3270,93
20230720,113800,6978363215,3270,3290,3300,3270,1946
20230720,113700,6971963615,3300,3290,3300,3290,119
20230720,113600,6971572085,3305,3290,3305,3290,529
20230720,113500,6969828840,3300,3275,3300,3265,1591
20230720,113400,6964609975,3260,3275,3275,3260,2750
20230720,113300,6955631505,3275,3285,3285,3270,8165
20230720,113200,6928862075,3285,3285,3300,3280,1264
20230720,113100,6924708910,3300,3280,3300,3280,2401
20230720,113000,6916797465,3300,3310,3320,3280,5945
20230720,112900,6897179945,3300,3300,3310,3300,1785
20230720,112800,6891273775,3300,3295,3300,3295,352
20230720,112700,6890112395,3300,3315,3315,3300,3436
20230720,112600,6878746045,3310,3310,3310,3310,3
20230720,112500,6878736115,3305,3310,3310,3305,1248
20230720,112400,6874608555,3305,3305,3305,3305,32
20230720,112300,6874502795,3305,3310,3310,3300,328
20230720,112200,6873418665,3310,3320,3325,3310,1492
20230720,112100,6868466570,3320,3275,3320,3275,5527
20230720,112000,6850293475,3270,3270,3280,3265,1655
20230720,111900,6844882750,3275,3300,3300,3275,6600
20230720,111800,6823195540,3300,3300,3300,3300,617
20230720,111700,6821159440,3305,3310,3310,3300,3126
20230720,111600,6810824870,3315,3325,3325,3315,3180
20230720,111500,6800274470,3325,3325,3325,3325,290
20230720,111400,6799310220,3325,3335,3335,3325,362
20230720,111300,6798104880,3330,3335,3335,3325,1176
20230720,111200,6794183095,3335,3325,3335,3325,980
20230720,111100,6790924415,3335,3335,3360,3330,6356
20230720,111000,6769697105,3320,3325,3335,3320,417
20230720,110900,6768308630,3325,3350,3355,3310,14953
20230720,110800,6718234705,3355,3305,3355,3295,4524
20230720,110700,6703246055,3310,3305,3310,3295,3621
20230720,110600,6691287765,3300,3335,3340,3290,17031
20230720,110500,6634905895,3335,3350,3360,3335,2369
20230720,110400,6626982290,3350,3350,3365,3350,2141
20230720,110300,6619788650,3340,3335,3340,3320,4655
20230720,110200,6604285220,3340,3340,3350,3340,6506
20230720,110100,6582541270,3340,3355,3355,3330,4445
20230720,110000,6567668800,3355,3380,3390,3355,8981
20230720,105900,6537368205,3370,3415,3415,3360,4576
20230720,105800,6521829885,3415,3350,3445,3330,31671
20230720,105700,6414123350,3350,3300,3360,3300,13083
20230720,105600,6370506125,3290,3320,3325,3290,18767
20230720,105500,6308366330,3285,3280,3330,3280,13342
20230720,105400,6264145215,3280,3270,3280,3265,751
20230720,105300,6261690920,3290,3270,3290,3270,2287
20230720,105200,6254173415,3270,3290,3290,3270,83
20230720,105100,6253900445,3290,3270,3290,3260,4771
20230720,105000,6238294095,3265,3255,3265,3255,5209
20230720,104900,6221317340,3255,3275,3275,3250,5742
20230720,104800,6202609755,3280,3265,3280,3265,958
20230720,104700,6199471330,3255,3260,3260,3255,1728
20230720,104600,6193844320,3265,3265,3275,3260,4773
20230720,104500,6178247870,3275,3320,3330,3270,14572
20230720,104400,6130119290,3325,3245,3330,3245,26037
20230720,104300,6044142590,3240,3250,3275,3230,24442
20230720,104200,5964721870,3255,3210,3255,3200,4141
20230720,104100,5951351410,3205,3190,3225,3190,8169
20230720,104000,5925098520,3215,3190,3220,3180,26213
20230720,103900,5841328010,3180,3185,3200,3175,6851
20230720,103800,5819494275,3185,3190,3200,3175,10496
20230720,103700,5786065130,3190,3215,3215,3190,23756
20230720,103600,5709966410,3220,3215,3220,3210,7249
20230720,103500,5686648535,3220,3220,3235,3210,10595
20230720,103400,5652511635,3230,3240,3240,3225,4034
20230720,103300,5639482240,3240,3225,3245,3225,2896
20230720,103200,5630119645,3225,3230,3230,3225,36
20230720,103100,5630003410,3235,3230,3235,3225,452
20230720,103000,5628542510,3225,3240,3240,3225,5264
20230720,102900,5611530190,3240,3240,3240,3240,1009
20230720,102800,5608261030,3240,3240,3240,3240,540
20230720,102700,5606511430,3240,3240,3240,3240,650
20230720,102600,5604405430,3240,3245,3245,3240,2006
20230720,102500,5597903465,3250,3260,3260,3250,1981
20230720,102400,5591458100,3255,3270,3270,3255,295
20230720,102300,5590493545,3250,3270,3270,3250,2675
20230720,102200,5581772540,3270,3295,3295,3270,3222
20230720,102100,5571185075,3285,3295,3295,3285,2633
20230720,102000,5562529375,3290,3295,3310,3290,3143
20230720,101900,5552159600,3295,3235,3295,3235,4226
20230720,101800,5538334880,3235,3250,3250,3230,9199
20230720,101700,5508499005,3255,3255,3265,3255,1043
20230720,101600,5505101995,3260,3265,3270,3260,1140
20230720,101500,5501382670,3265,3260,3265,3260,1879
20230720,101400,5495250645,3265,3270,3270,3265,2208
20230720,101300,5488036490,3265,3280,3285,3260,4040
20230720,101200,5474825585,3285,3260,3290,3245,8572
20230720,101100,5446817385,3245,3255,3265,3245,4905
20230720,101000,5430860475,3255,3280,3280,3255,8254
20230720,100900,5403881305,3280,3300,3300,3280,9704
20230720,100800,5371976845,3310,3315,3315,3300,766
20230720,100700,5369440175,3320,3320,3320,3305,7800
20230720,100600,5343604315,3315,3285,3325,3285,5252
20230720,100500,5326227940,3285,3365,3365,3285,14204
20230720,100400,5278972000,3360,3330,3360,3320,19198
20230720,100300,5214761735,3340,3295,3345,3295,11221
20230720,100200,5177457560,3305,3315,3330,3305,15761
20230720,100100,5125127255,3285,3290,3360,3285,37241
20230720,100000,5001408180,3290,3225,3290,3225,21793
20230720,095900,4930529715,3225,3240,3240,3200,7862
20230720,095800,4905131980,3250,3235,3250,3235,4969
20230720,095700,4889039570,3245,3220,3245,3215,3285
20230720,095600,4878407420,3215,3210,3235,3210,2289
20230720,095500,4871048200,3210,3215,3215,3205,711
20230720,095400,4868764810,3210,3230,3230,3210,4254
20230720,095300,4855066370,3230,3210,3235,3210,3995
20230720,095200,4842199320,3210,3210,3210,3190,7720
20230720,095100,4817488580,3210,3200,3210,3185,6351
20230720,095000,4797194135,3205,3210,3230,3205,3436
20230720,094900,4786153640,3205,3195,3205,3175,29184
20230720,094800,4692956695,3175,3185,3205,3175,12768
20230720,094700,4652339785,3175,3210,3210,3165,11588
20230720,094600,4615493800,3200,3205,3250,3200,9961
20230720,094500,4583449210,3205,3195,3205,3190,1160
20230720,094400,4579733510,3195,3185,3215,3185,3690
20230720,094300,4567937755,3185,3185,3195,3185,12680
20230720,094200,4527529915,3165,3200,3200,3155,8523
20230720,094100,4500458655,3200,3235,3240,3200,2436
20230720,094000,4492621295,3215,3235,3235,3210,7288
20230720,093900,4469129585,3240,3250,3270,3230,8086
20230720,093800,4442900115,3245,3215,3290,3215,23804
20230720,093700,4365400620,3205,3130,3215,3130,16171
20230720,093600,4314354155,3130,3105,3135,3090,30575
20230720,093500,4219458100,3105,3160,3160,3105,30713
20230720,093400,4123287330,3165,3145,3165,3145,2181
20230720,093300,4116407570,3145,3195,3200,3140,13810
20230720,093200,4072804060,3200,3185,3205,3170,8565
20230720,093100,4045522670,3180,3205,3205,3175,9320
20230720,093000,4015775710,3200,3235,3245,3200,16588
20230720,092900,3962350595,3240,3230,3240,3205,8385
20230720,092800,3935280215,3225,3245,3245,3190,11275
20230720,092700,3898974925,3235,3190,3250,3190,15576
20230720,092600,3848971115,3190,3150,3190,3140,19992
20230720,092500,3785717135,3140,3150,3170,3120,28367
20230720,092400,3696308805,3155,3155,3190,3150,28802
20230720,092300,3605265430,3160,3180,3215,3160,51047
20230720,092200,3442973550,3180,3250,3270,3180,49955
20230720,092100,3282107205,3250,3290,3290,3250,11032
20230720,092000,3246114715,3290,3280,3300,3270,8992
20230720,091900,3216648645,3280,3300,3310,3270,5100
20230720,091800,3199871070,3280,3265,3335,3265,18484
20230720,091700,3138612155,3285,3265,3285,3205,43489
20230720,091600,2998065805,3275,3255,3275,3235,21235
20230720,091500,2928905485,3260,3275,3285,3245,15943
20230720,091400,2876903790,3285,3265,3325,3260,25409
20230720,091300,2793480355,3250,3365,3380,3245,59352
20230720,091200,2596748165,3380,3395,3395,3355,24537
20230720,091100,2514025510,3385,3380,3395,3350,26231
20230720,091000,2425428435,3370,3455,3460,3370,91145
20230720,090900,2114729290,3455,3435,3460,3435,34192
20230720,090800,1997003810,3435,3450,3460,3435,24387
20230720,090700,1913123365,3445,3420,3490,3415,48840
20230720,090600,1744741895,3430,3395,3495,3395,74895
20230720,090500,1486249250,3400,3450,3500,3400,81649
20230720,090400,1204024765,3455,3425,3490,3425,28865
20230720,090300,1103886490,3425,3470,3510,3425,58729
20230720,090200,900680470,3455,3315,3490,3315,87669
20230720,090100,602378275,3315,3255,3315,3230,90454
20230720,090000,308007075,3280,3300,3350,3260,93375