214680/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201300,12150698515,2965,2965,2965,2965,52826
20230720,201200,12150698515,2965,2965,2965,2965,0
20230720,201100,12150698515,2965,2965,2965,2965,0
20230720,201000,12150698515,2965,2965,2965,2965,0
20230720,200900,12150698515,2965,2965,2965,2965,0
20230720,200800,12150698515,2965,2965,2965,2965,0
20230720,200700,12150698515,2965,2965,2965,2965,0
20230720,200600,12150698515,2965,2965,2965,2965,0
20230720,200500,12150698515,2965,2965,2965,2965,0
20230720,200400,12150698515,2965,2965,2965,2965,0
20230720,200300,12150698515,2965,2965,2965,2965,0
20230720,200200,12150698515,2965,2965,2965,2965,0
20230720,200100,12150698515,2965,2965,2965,2965,0
20230720,200000,12150698515,2965,2965,2965,2965,0
20230720,195900,12150698515,2965,2965,2965,2965,0
20230720,195800,12150698515,2965,2965,2965,2965,0
20230720,195700,12150698515,2965,2965,2965,2965,0
20230720,195600,12150698515,2965,2965,2965,2965,0
20230720,195500,12150698515,2965,2965,2965,2965,0
20230720,195400,12150698515,2965,2965,2965,2965,0
20230720,195300,12150698515,2965,2965,2965,2965,0
20230720,195200,12150698515,2965,2965,2965,2965,0
20230720,195100,12150698515,2965,2965,2965,2965,0
20230720,195000,12150698515,2965,2965,2965,2965,0
20230720,194900,12150698515,2965,2965,2965,2965,0
20230720,194800,12150698515,2965,2965,2965,2965,0
20230720,194700,12150698515,2965,2965,2965,2965,0
20230720,194600,12150698515,2965,2965,2965,2965,0
20230720,194500,12150698515,2965,2965,2965,2965,0
20230720,194400,12150698515,2965,2965,2965,2965,0
20230720,194300,12150698515,2965,2965,2965,2965,52826
20230720,194200,12150698515,2965,2965,2965,2965,0
20230720,194100,12150698515,2965,2965,2965,2965,0
20230720,194000,12150698515,2965,2965,2965,2965,0
20230720,193900,12150698515,2965,2965,2965,2965,0
20230720,193800,12150698515,2965,2965,2965,2965,0
20230720,193700,12150698515,2965,2965,2965,2965,0
20230720,193600,12150698515,2965,2965,2965,2965,0
20230720,193500,12150698515,2965,2965,2965,2965,0
20230720,193400,12150698515,2965,2965,2965,2965,0
20230720,193300,12150698515,2965,2965,2965,2965,0
20230720,193200,12150698515,2965,2965,2965,2965,0
20230720,193100,12150698515,2965,2965,2965,2965,0
20230720,193000,12150698515,2965,2965,2965,2965,0
20230720,192900,12150698515,2965,2965,2965,2965,0
20230720,192800,12150698515,2965,2965,2965,2965,0
20230720,192700,12150698515,2965,2965,2965,2965,0
20230720,192600,12150698515,2965,2965,2965,2965,0
20230720,192500,12150698515,2965,2965,2965,2965,0
20230720,192400,12150698515,2965,2965,2965,2965,0
20230720,192300,12150698515,2965,2965,2965,2965,0
20230720,192200,12150698515,2965,2965,2965,2965,0
20230720,192100,12150698515,2965,2965,2965,2965,0
20230720,192000,12150698515,2965,2965,2965,2965,0
20230720,191900,12150698515,2965,2965,2965,2965,0
20230720,191800,12150698515,2965,2965,2965,2965,0
20230720,191700,12150698515,2965,2965,2965,2965,0
20230720,191600,12150698515,2965,2965,2965,2965,0
20230720,191500,12150698515,2965,2965,2965,2965,0
20230720,191400,12150698515,2965,2965,2965,2965,0
20230720,191300,12150698515,2965,2965,2965,2965,52826
20230720,191200,12150698515,2965,2965,2965,2965,0
20230720,191100,12150698515,2965,2965,2965,2965,0
20230720,191000,12150698515,2965,2965,2965,2965,0
20230720,190900,12150698515,2965,2965,2965,2965,0
20230720,190800,12150698515,2965,2965,2965,2965,0
20230720,190700,12150698515,2965,2965,2965,2965,0
20230720,190600,12150698515,2965,2965,2965,2965,0
20230720,190500,12150698515,2965,2965,2965,2965,0
20230720,190400,12150698515,2965,2965,2965,2965,0
20230720,190300,12150698515,2965,2965,2965,2965,0
20230720,190200,12150698515,2965,2965,2965,2965,0
20230720,190100,12150698515,2965,2965,2965,2965,0
20230720,190000,12150698515,2965,2965,2965,2965,0
20230720,185900,12150698515,2965,2965,2965,2965,0
20230720,185800,12150698515,2965,2965,2965,2965,0
20230720,185700,12150698515,2965,2965,2965,2965,0
20230720,185600,12150698515,2965,2965,2965,2965,0
20230720,185500,12150698515,2965,2965,2965,2965,0
20230720,185400,12150698515,2965,2965,2965,2965,0
20230720,185300,12150698515,2965,2965,2965,2965,0
20230720,185200,12150698515,2965,2965,2965,2965,0
20230720,185100,12150698515,2965,2965,2965,2965,0
20230720,185000,12150698515,2965,2965,2965,2965,0
20230720,184900,12150698515,2965,2965,2965,2965,0
20230720,184800,12150698515,2965,2965,2965,2965,0
20230720,184700,12150698515,2965,2965,2965,2965,0
20230720,184600,12150698515,2965,2965,2965,2965,0
20230720,184500,12150698515,2965,2965,2965,2965,0
20230720,184400,12150698515,2965,2965,2965,2965,0
20230720,184300,12150698515,2965,2965,2965,2965,52826
20230720,184200,12150698515,2965,2965,2965,2965,0
20230720,184100,12150698515,2965,2965,2965,2965,0
20230720,184000,12150698515,2965,2965,2965,2965,0
20230720,183900,12150698515,2965,2965,2965,2965,0
20230720,183800,12150698515,2965,2965,2965,2965,0
20230720,183700,12150698515,2965,2965,2965,2965,0
20230720,183600,12150698515,2965,2965,2965,2965,0
20230720,183500,12150698515,2965,2965,2965,2965,0
20230720,183400,12150698515,2965,2965,2965,2965,0
20230720,183300,12150698515,2965,2965,2965,2965,0
20230720,183200,12150698515,2965,2965,2965,2965,0
20230720,183100,12150698515,2965,2965,2965,2965,0
20230720,183000,12150698515,2965,2965,2965,2965,0
20230720,182900,12150698515,2965,2965,2965,2965,0
20230720,182800,12150698515,2965,2965,2965,2965,0
20230720,182700,12150698515,2965,2965,2965,2965,0
20230720,182600,12150698515,2965,2965,2965,2965,0
20230720,182500,12150698515,2965,2965,2965,2965,0
20230720,182400,12150698515,2965,2965,2965,2965,0
20230720,182300,12150698515,2965,2965,2965,2965,0
20230720,182200,12150698515,2965,2965,2965,2965,0
20230720,182100,12150698515,2965,2965,2965,2965,0
20230720,182000,12150698515,2965,2965,2965,2965,0
20230720,181900,12150698515,2965,2965,2965,2965,0
20230720,181800,12150698515,2965,2965,2965,2965,0
20230720,181700,12150698515,2965,2965,2965,2965,0
20230720,181600,12150698515,2965,2965,2965,2965,0
20230720,181500,12150698515,2965,2965,2965,2965,0
20230720,181400,12150698515,2965,2965,2965,2965,0
20230720,181300,12150698515,2965,2965,2965,2965,52826
20230720,181200,12150698515,2965,2965,2965,2965,0
20230720,181100,12150698515,2965,2965,2965,2965,0
20230720,181000,12150698515,2965,2965,2965,2965,0
20230720,180900,12150698515,2965,2965,2965,2965,0
20230720,180800,12150698515,2965,2965,2965,2965,0
20230720,180700,12150698515,2965,2965,2965,2965,0
20230720,180600,12150698515,2965,2965,2965,2965,0
20230720,180500,12150698515,2965,2965,2965,2965,0
20230720,180400,12150698515,2965,2965,2965,2965,0
20230720,180300,12150698515,2965,2965,2965,2965,0
20230720,180200,12150698515,2965,2965,2965,2965,0
20230720,180100,12150698515,2965,2965,2965,2965,0
20230720,180000,12150698515,2965,2965,2965,2965,0
20230720,175900,12150698515,2965,2965,2965,2965,0
20230720,175800,12150698515,2965,2965,2965,2965,0
20230720,175700,12150698515,2965,2965,2965,2965,0
20230720,175600,12150698515,2965,2965,2965,2965,0
20230720,175500,12150698515,2965,2965,2965,2965,0
20230720,175400,12150698515,2965,2965,2965,2965,0
20230720,175300,12150698515,2965,2965,2965,2965,0
20230720,175200,12150698515,2965,2965,2965,2965,0
20230720,175100,12150698515,2965,2965,2965,2965,0
20230720,175000,12150698515,2965,2965,2965,2965,0
20230720,174900,12150698515,2965,2965,2965,2965,0
20230720,174800,12150698515,2965,2965,2965,2965,0
20230720,174700,12150698515,2965,2965,2965,2965,0
20230720,174600,12150698515,2965,2965,2965,2965,0
20230720,174500,12150698515,2965,2965,2965,2965,0
20230720,174400,12150698515,2965,2965,2965,2965,0
20230720,174300,12150698515,2965,2965,2965,2965,52826
20230720,174200,12150698515,2965,2965,2965,2965,0
20230720,174100,12150698515,2965,2965,2965,2965,0
20230720,174000,12150698515,2965,2965,2965,2965,0
20230720,173900,12150698515,2965,2965,2965,2965,0
20230720,173800,12150698515,2965,2965,2965,2965,0
20230720,173700,12150698515,2965,2965,2965,2965,0
20230720,173600,12150698515,2965,2965,2965,2965,0
20230720,173500,12150698515,2965,2965,2965,2965,0
20230720,173400,12150698515,2965,2965,2965,2965,0
20230720,173300,12150698515,2965,2965,2965,2965,0
20230720,173200,12150698515,2965,2965,2965,2965,0
20230720,173100,12150698515,2965,2965,2965,2965,0
20230720,173000,12150698515,2965,2965,2965,2965,0
20230720,172900,12150698515,2965,2965,2965,2965,0
20230720,172800,12150698515,2965,2965,2965,2965,0
20230720,172700,12150698515,2965,2965,2965,2965,0
20230720,172600,12150698515,2965,2965,2965,2965,0
20230720,172500,12150698515,2965,2965,2965,2965,0
20230720,172400,12150698515,2965,2965,2965,2965,0
20230720,172300,12150698515,2965,2965,2965,2965,0
20230720,172200,12150698515,2965,2965,2965,2965,0
20230720,172100,12150698515,2965,2965,2965,2965,0
20230720,172000,12150698515,2965,2965,2965,2965,0
20230720,171900,12150698515,2965,2965,2965,2965,0
20230720,171800,12150698515,2965,2965,2965,2965,0
20230720,171700,12150698515,2965,2965,2965,2965,0
20230720,171600,12150698515,2965,2965,2965,2965,0
20230720,171500,12150698515,2965,2965,2965,2965,0
20230720,171400,12150698515,2965,2965,2965,2965,0
20230720,171300,12150698515,2965,2965,2965,2965,52826
20230720,171200,12150698515,2965,2965,2965,2965,0
20230720,171100,12150698515,2965,2965,2965,2965,0
20230720,171000,12150698515,2965,2965,2965,2965,0
20230720,170900,12150698515,2965,2965,2965,2965,0
20230720,170800,12150698515,2965,2965,2965,2965,0
20230720,170700,12150698515,2965,2965,2965,2965,0
20230720,170600,12150698515,2965,2965,2965,2965,0
20230720,170500,12150698515,2965,2965,2965,2965,0
20230720,170400,12150698515,2965,2965,2965,2965,0
20230720,170300,12150698515,2965,2965,2965,2965,0
20230720,170200,12150698515,2965,2965,2965,2965,0
20230720,170100,12150698515,2965,2965,2965,2965,0
20230720,170000,12150698515,2965,2965,2965,2965,0
20230720,165900,12150698515,2965,2965,2965,2965,0
20230720,165800,12150698515,2965,2965,2965,2965,0
20230720,165700,12150698515,2965,2965,2965,2965,0
20230720,165600,12150698515,2965,2965,2965,2965,0
20230720,165500,12150698515,2965,2965,2965,2965,0
20230720,165400,12150698515,2965,2965,2965,2965,0
20230720,165300,12150698515,2965,2965,2965,2965,0
20230720,165200,12150698515,2965,2965,2965,2965,0
20230720,165100,12150698515,2965,2965,2965,2965,0
20230720,165000,12150698515,2965,2965,2965,2965,0
20230720,164900,12150698515,2965,2965,2965,2965,0
20230720,164800,12150698515,2965,2965,2965,2965,0
20230720,164700,12150698515,2965,2965,2965,2965,0
20230720,164600,12150698515,2965,2965,2965,2965,0
20230720,164500,12150698515,2965,2965,2965,2965,0
20230720,164400,12150698515,2965,2965,2965,2965,0
20230720,164300,12150698515,2965,2965,2965,2965,52826
20230720,164200,12150698515,2965,2965,2965,2965,0
20230720,164100,12150698515,2965,2965,2965,2965,0
20230720,164000,12150698515,2965,2965,2965,2965,0
20230720,163900,12150698515,2965,2965,2965,2965,0
20230720,163800,12150698515,2965,2965,2965,2965,0
20230720,163700,12150698515,2965,2965,2965,2965,0
20230720,163600,12150698515,2965,2965,2965,2965,0
20230720,163500,12150698515,2965,2965,2965,2965,0
20230720,163400,12150698515,2965,2965,2965,2965,0
20230720,163300,12150698515,2965,2965,2965,2965,0
20230720,163200,12150698515,2965,2965,2965,2965,0
20230720,163100,12150698515,2965,2965,2965,2965,0
20230720,163000,12150698515,2965,2965,2965,2965,0
20230720,162900,12150698515,2965,2965,2965,2965,0
20230720,162800,12150698515,2965,2965,2965,2965,0
20230720,162700,12150698515,2965,2965,2965,2965,0
20230720,162600,12150698515,2965,2965,2965,2965,0
20230720,162500,12150698515,2965,2965,2965,2965,0
20230720,162400,12150698515,2965,2965,2965,2965,0
20230720,162300,12150698515,2965,2965,2965,2965,0
20230720,162200,12150698515,2965,2965,2965,2965,0
20230720,162100,12150698515,2965,2965,2965,2965,0
20230720,162000,12150698515,2965,2965,2965,2965,0
20230720,161900,12150698515,2965,2965,2965,2965,0
20230720,161800,12150698515,2965,2965,2965,2965,0
20230720,161700,12150698515,2965,2965,2965,2965,0
20230720,161600,12150698515,2965,2965,2965,2965,0
20230720,161500,12150698515,2965,2965,2965,2965,0
20230720,161400,12150698515,2965,2965,2965,2965,0
20230720,161300,12150698515,2965,2965,2965,2965,52826
20230720,161200,12150698515,2965,2965,2965,2965,0
20230720,161100,12150698515,2965,2965,2965,2965,0
20230720,161000,12150698515,2965,2965,2965,2965,0
20230720,160900,12150698515,2965,2965,2965,2965,0
20230720,160800,12150698515,2965,2965,2965,2965,0
20230720,160700,12150698515,2965,2965,2965,2965,0
20230720,160600,12150698515,2965,2965,2965,2965,0
20230720,160500,12150698515,2965,2965,2965,2965,0
20230720,160400,12150698515,2965,2965,2965,2965,0
20230720,160300,12150698515,2965,2965,2965,2965,0
20230720,160200,12150698515,2965,2965,2965,2965,0
20230720,160100,12150698515,2965,2965,2965,2965,0
20230720,160000,12150698515,2965,2965,2965,2965,0
20230720,155900,12150698515,2965,2965,2965,2965,0
20230720,155800,12150698515,2965,2965,2965,2965,0
20230720,155700,12150698515,2965,2965,2965,2965,0
20230720,155600,12150698515,2965,2965,2965,2965,0
20230720,155500,12150698515,2965,2965,2965,2965,0
20230720,155400,12150698515,2965,2965,2965,2965,0
20230720,155300,12150698515,2965,2965,2965,2965,0
20230720,155200,12150698515,2965,2965,2965,2965,0
20230720,155100,12150698515,2965,2965,2965,2965,0
20230720,155000,12150698515,2965,2965,2965,2965,0
20230720,154900,12150698515,2965,2965,2965,2965,0
20230720,154800,12150698515,2965,2965,2965,2965,0
20230720,154700,12150698515,2965,2965,2965,2965,0
20230720,154600,12150698515,2965,2965,2965,2965,0
20230720,154500,12150698515,2965,2965,2965,2965,0
20230720,154400,12150698515,2965,2965,2965,2965,0
20230720,154300,12150698515,2965,2965,2965,2965,52826
20230720,154200,12150698515,2965,2965,2965,2965,0
20230720,154100,12150698515,2965,2965,2965,2965,0
20230720,154000,12150698515,2965,2965,2965,2965,0
20230720,153900,12150698515,2965,2965,2965,2965,0
20230720,153800,12150698515,2965,2965,2965,2965,0
20230720,153700,12150698515,2965,2965,2965,2965,0
20230720,153600,12150698515,2965,2965,2965,2965,0
20230720,153500,12150698515,2965,2965,2965,2965,0
20230720,153400,12150698515,2965,2965,2965,2965,0
20230720,153300,12150698515,2965,2965,2965,2965,0
20230720,153200,12150698515,2965,2965,2965,2965,0
20230720,153100,12150698515,2965,2965,2965,2965,0
20230720,153000,12150698515,2965,2965,2965,2965,52826
20230720,152900,11994069425,2970,2970,2970,2970,0
20230720,152800,11994069425,2970,2970,2970,2970,0
20230720,152700,11994069425,2970,2970,2970,2970,0
20230720,152600,11994069425,2970,2970,2970,2970,0
20230720,152500,11994069425,2970,2970,2970,2970,0
20230720,152400,11994069425,2970,2970,2970,2970,0
20230720,152300,11994069425,2970,2970,2970,2970,0
20230720,152200,11994069425,2970,2970,2970,2970,0
20230720,152100,11994069425,2970,2970,2970,2970,0
20230720,152000,11994069425,2970,2970,2970,2970,0
20230720,151900,11994069425,2970,2975,2975,2965,8621
20230720,151800,11968480765,2975,2975,2980,2970,4514
20230720,151700,11955059415,2975,2975,2975,2970,12148
20230720,151600,11918944605,2975,2980,2980,2965,7338
20230720,151500,11897140470,2980,2975,2980,2970,4493
20230720,151400,11883773585,2975,2970,2975,2970,2348
20230720,151300,11876799785,2980,2975,2980,2970,14653
20230720,151200,11833194170,2980,2980,2980,2975,2306
20230720,151100,11826333155,2980,2975,2980,2970,6972
20230720,151000,11805605510,2980,2980,2980,2975,5910
20230720,150900,11788017945,2980,2980,2980,2975,11247
20230720,150800,11754554170,2980,2980,2980,2975,1584
20230720,150700,11749834065,2980,2980,2980,2975,1774
20230720,150600,11744553655,2980,2975,2980,2975,693
20230720,150500,11742490165,2980,2980,2980,2970,6173
20230720,150400,11724125570,2980,2975,2980,2975,1176
20230720,150300,11720621905,2980,2975,2980,2975,2503
20230720,150200,11713164770,2975,2980,2980,2970,4472
20230720,150100,11699861905,2980,2975,2980,2970,13351
20230720,150000,11660154565,2975,2975,2975,2970,521
20230720,145900,11658605090,2970,2970,2975,2970,1245
20230720,145800,11654907375,2970,2975,2975,2970,980
20230720,145700,11651996235,2975,2970,2975,2970,630
20230720,145600,11650125060,2970,2975,2980,2965,30520
20230720,145500,11559523000,2980,2980,2980,2970,3060
20230720,145400,11550420345,2975,2980,2980,2975,2478
20230720,145300,11543043505,2975,2975,2980,2975,3814
20230720,145200,11531693855,2980,2975,2985,2975,2599
20230720,145100,11523958195,2985,2980,2985,2975,7668
20230720,145000,11501130930,2985,2985,2985,2980,1777
20230720,144900,11495833415,2980,2985,2990,2980,2631
20230720,144800,11487979875,2990,2980,2990,2980,3633
20230720,144700,11477136915,2985,2985,2985,2980,4540
20230720,144600,11463596335,2980,2985,2990,2980,1257
20230720,144500,11459845895,2985,2985,2990,2980,1097
20230720,144400,11456567405,2985,2985,2990,2985,20727
20230720,144300,11394597055,2985,2975,2985,2975,8025
20230720,144200,11370682335,2980,2980,2980,2975,3074
20230720,144100,11361525265,2980,2980,2980,2975,2361
20230720,144000,11354501170,2980,2980,2985,2980,1953
20230720,143900,11348676735,2980,2990,2990,2980,3358
20230720,143800,11338651125,2985,2985,2990,2985,32
20230720,143700,11338555585,2990,2990,2990,2985,109
20230720,143600,11338230180,2990,2990,2990,2985,3781
20230720,143500,11326936550,2985,2985,2990,2980,2979
20230720,143400,11318048070,2985,2990,2990,2980,2765
20230720,143300,11309796315,2985,2975,2985,2975,13424
20230720,143200,11269771730,2980,2980,2980,2970,11636
20230720,143100,11235185030,2975,2975,2980,2975,3556
20230720,143000,11224589750,2980,2965,2980,2965,6771
20230720,142900,11204475735,2970,2975,2980,2965,33092
20230720,142800,11106198575,2980,2980,2985,2970,11727
20230720,142700,11071289335,2985,2990,2990,2975,2919
20230720,142600,11062597075,2995,2995,2995,2980,5601
20230720,142500,11045900350,2995,3000,3000,2980,11775
20230720,142400,11010705015,3000,2995,3000,2990,5340
20230720,142300,10994711175,3000,3000,3000,2995,14082
20230720,142200,10952490220,3000,2990,3000,2990,7799
20230720,142100,10929149030,2990,2990,2995,2985,6677
20230720,142000,10909176885,2995,2995,2995,2990,6537
20230720,141900,10889623880,2990,2995,2995,2990,6240
20230720,141800,10870963970,2990,2995,2995,2990,767
20230720,141700,10868667005,2995,2995,2995,2990,5049
20230720,141600,10853548665,2995,2980,2995,2980,15101
20230720,141500,10808470050,2980,2990,2990,2975,14768
20230720,141400,10764442475,2990,2980,2990,2980,9202
20230720,141300,10736989130,2975,2980,2980,2975,8178
20230720,141200,10712655250,2980,2975,2985,2975,17774
20230720,141100,10659743670,2980,2990,2990,2975,15255
20230720,141000,10614283115,2990,2985,2995,2980,8749
20230720,140900,10588149455,2985,2985,2990,2975,20706
20230720,140800,10526415370,2990,2995,2995,2990,8926
20230720,140700,10499715945,2995,2995,2995,2990,2373
20230720,140600,10492609955,2990,2995,3000,2990,5768
20230720,140500,10475327375,3000,2990,3000,2990,8812
20230720,140400,10448919910,2995,2990,3000,2985,11393
20230720,140300,10414859890,2990,3015,3015,2990,37048
20230720,140200,10303615845,3010,3010,3015,3005,9407
20230720,140100,10275296390,3010,3000,3020,3000,53301
20230720,140000,10114845950,3000,2985,3015,2980,164650
20230720,135900,9621390000,2980,2980,2985,2980,8789
20230720,135800,9595190020,2985,2985,2985,2975,2265
20230720,135700,9588436645,2985,2985,2990,2980,12554
20230720,135600,9550986685,2985,2990,2990,2980,11453
20230720,135500,9516791345,2990,2985,2995,2980,47571
20230720,135400,9374617330,2990,2980,2990,2970,24965
20230720,135300,9300120610,2980,2975,2980,2965,21632
20230720,135200,9235771995,2975,2985,2990,2975,53975
20230720,135100,9074640660,2990,2985,2990,2980,30342
20230720,135000,8983999170,2990,2990,2990,2980,46491
20230720,134900,8845130330,2985,2980,2990,2975,39109
20230720,134800,8728489340,2980,2965,2985,2960,80582
20230720,134700,8488614415,2965,2955,2965,2955,20882
20230720,134600,8426816820,2955,2950,2960,2950,7195
20230720,134500,8405553130,2950,2955,2965,2945,15357
20230720,134400,8360158395,2955,2960,2960,2950,5202
20230720,134300,8344781675,2960,2940,2960,2940,28536
20230720,134200,8260605740,2945,2945,2950,2935,17597
20230720,134100,8208775935,2945,2935,2945,2935,18171
20230720,134000,8155353375,2940,2935,2940,2935,4625
20230720,133900,8141769590,2940,2935,2940,2930,14642
20230720,133800,8098778245,2930,2935,2935,2930,2051
20230720,133700,8092766745,2935,2930,2935,2925,2920
20230720,133600,8084201785,2925,2935,2935,2925,2952
20230720,133500,8075540970,2935,2925,2935,2925,4440
20230720,133400,8062534045,2925,2925,2930,2925,5172
20230720,133300,8047396305,2925,2925,2930,2925,3190
20230720,133200,8038065285,2925,2925,2925,2920,1153
20230720,133100,8034693805,2925,2920,2925,2915,3682
20230720,133000,8023934135,2920,2910,2925,2910,13638
20230720,132900,7984148200,2915,2905,2915,2900,2300
20230720,132800,7977456435,2910,2900,2910,2895,8932
20230720,132700,7951548915,2910,2905,2910,2900,1986
20230720,132600,7945778430,2905,2900,2905,2900,570
20230720,132500,7944125010,2905,2900,2905,2900,1073
20230720,132400,7941013170,2905,2900,2905,2900,2641
20230720,132300,7933343800,2905,2910,2910,2895,10029
20230720,132200,7904239825,2915,2905,2920,2905,1804
20230720,132100,7898977790,2910,2910,2920,2910,1601
20230720,132000,7894317060,2915,2915,2915,2905,1434
20230720,131900,7890144355,2915,2905,2920,2905,4300
20230720,131800,7877616160,2905,2905,2910,2900,1170
20230720,131700,7874216570,2900,2905,2905,2900,147
20230720,131600,7873789715,2905,2900,2905,2900,2346
20230720,131500,7866986310,2900,2905,2905,2900,5935
20230720,131400,7849749325,2905,2905,2910,2905,1362
20230720,131300,7845792710,2910,2905,2910,2905,875
20230720,131200,7843250260,2910,2910,2910,2905,4594
20230720,131100,7829891380,2910,2910,2915,2910,1541
20230720,131000,7825406135,2910,2915,2920,2910,45
20230720,130900,7825275110,2920,2915,2920,2910,1130
20230720,130800,7821980210,2920,2925,2925,2915,1504
20230720,130700,7817593265,2925,2925,2930,2920,3941
20230720,130600,7806065030,2930,2930,2930,2925,2144
20230720,130500,7799787875,2930,2925,2930,2925,7538
20230720,130400,7777710170,2925,2915,2925,2915,11450
20230720,130300,7744255520,2915,2915,2920,2915,2247
20230720,130200,7737705510,2915,2915,2915,2910,3171
20230720,130100,7728467760,2910,2910,2915,2910,3445
20230720,130000,7718432745,2910,2910,2910,2910,1028
20230720,125900,7715441265,2910,2905,2910,2905,4455
20230720,125800,7702482050,2910,2910,2915,2905,3750
20230720,125700,7691579810,2915,2910,2915,2910,3557
20230720,125600,7681228830,2910,2905,2910,2905,4700
20230720,125500,7667557620,2905,2905,2910,2900,4954
20230720,125400,7653180420,2900,2875,2900,2875,21419
20230720,125300,7591248305,2875,2895,2895,2875,13664
20230720,125200,7551871935,2890,2895,2895,2890,2325
20230720,125100,7545152200,2890,2895,2900,2890,2977
20230720,125000,7536546530,2895,2900,2900,2890,10649
20230720,124900,7505739715,2895,2900,2900,2895,1185
20230720,124800,7502307770,2900,2895,2905,2895,12068
20230720,124700,7467316365,2895,2905,2905,2895,18686
20230720,124600,7413158595,2900,2905,2905,2900,2849
20230720,124500,7404895960,2905,2905,2905,2900,4417
20230720,124400,7392073670,2910,2905,2910,2900,2070
20230720,124300,7386060150,2910,2905,2910,2900,4886
20230720,124200,7371870770,2910,2910,2915,2905,4209
20230720,124100,7359639340,2915,2910,2915,2905,1979
20230720,124000,7353883700,2915,2910,2915,2910,2926
20230720,123900,7345369020,2905,2910,2915,2905,6117
20230720,123800,7327586995,2910,2915,2925,2905,7634
20230720,123700,7305364405,2915,2930,2930,2915,22804
20230720,123600,7238817815,2930,2930,2930,2925,4995
20230720,123500,7224207415,2930,2930,2930,2930,199
20230720,123400,7223624345,2930,2925,2930,2925,3451
20230720,123300,7213529770,2930,2930,2930,2925,857
20230720,123200,7211022995,2930,2925,2930,2925,2625
20230720,123100,7203344270,2930,2925,2930,2920,3064
20230720,123000,7194383060,2925,2925,2930,2920,1751
20230720,122900,7189269645,2930,2925,2930,2920,330
20230720,122800,7188304980,2920,2925,2930,2920,3293
20230720,122700,7178674290,2925,2925,2925,2920,1972
20230720,122600,7172916025,2925,2920,2925,2920,1670
20230720,122500,7168037300,2925,2920,2925,2920,1022
20230720,122400,7165052865,2925,2920,2925,2920,308
20230720,122300,7164152990,2925,2925,2925,2920,4331
20230720,122200,7151502165,2925,2920,2925,2920,2831
20230720,122100,7143235565,2925,2925,2925,2920,1275
20230720,122000,7139509080,2925,2920,2925,2915,12303
20230720,121900,7103599750,2930,2930,2930,2920,228
20230720,121800,7102933065,2925,2925,2930,2925,1015
20230720,121700,7099964040,2930,2925,2930,2925,3408
20230720,121600,7089995445,2930,2920,2930,2920,4224
20230720,121500,7077654165,2925,2925,2925,2920,776
20230720,121400,7075388095,2920,2920,2930,2915,10975
20230720,121300,7043345100,2920,2930,2935,2920,3327
20230720,121200,7033609795,2930,2925,2930,2925,3906
20230720,121100,7022178860,2925,2925,2930,2925,2202
20230720,121000,7015734495,2930,2930,2930,2925,2029
20230720,120900,7009791160,2940,2930,2940,2930,1946
20230720,120800,7004085965,2940,2930,2940,2925,1035
20230720,120700,7001044880,2930,2925,2940,2925,4691
20230720,120600,6987288130,2930,2925,2930,2920,6509
20230720,120500,6968248260,2925,2925,2925,2920,1709
20230720,120400,6963256960,2930,2925,2930,2925,2556
20230720,120300,6955779855,2930,2930,2930,2920,5553
20230720,120200,6939539520,2925,2925,2930,2925,5993
20230720,120100,6922008645,2930,2925,2930,2925,1230
20230720,120000,6918409055,2930,2935,2935,2930,3340
20230720,115900,6908613715,2935,2945,2945,2930,7532
20230720,115800,6886496495,2945,2945,2950,2945,4188
20230720,115700,6874162825,2950,2950,2950,2940,7083
20230720,115600,6853269020,2940,2940,2950,2935,2446
20230720,115500,6846069625,2940,2925,2940,2925,3588
20230720,115400,6835540485,2930,2910,2930,2900,13961
20230720,115300,6794930850,2910,2925,2925,2910,23448
20230720,115200,6726585010,2925,2925,2930,2925,7328
20230720,115100,6705150275,2930,2930,2935,2925,7046
20230720,115000,6684509945,2935,2935,2940,2935,3422
20230720,114900,6674466100,2940,2950,2950,2930,6256
20230720,114800,6656101570,2950,2950,2950,2935,119
20230720,114700,6655750760,2950,2965,2965,2935,11998
20230720,114600,6620363875,2965,2950,2965,2950,8926
20230720,114500,6593985800,2955,2945,2955,2945,4430
20230720,114400,6580926600,2950,2960,2965,2945,7767
20230720,114300,6557962045,2965,2940,2965,2935,17008
20230720,114200,6507826470,2935,2945,2945,2935,8577
20230720,114100,6482615880,2940,2945,2950,2940,12440
20230720,114000,6445989835,2950,2925,2950,2915,24822
20230720,113900,6373362950,2930,2960,2960,2930,25650
20230720,113800,6297771050,2960,2970,2980,2960,19144
20230720,113700,6241028785,2970,2975,2990,2965,23100
20230720,113600,6172213255,2980,2985,2990,2965,36370
20230720,113500,6063836125,2980,2970,2985,2965,58305
20230720,113400,5890320470,2970,2955,2970,2955,61197
20230720,113300,5708969880,2960,2960,2960,2955,13032
20230720,113200,5670420810,2960,2945,2960,2945,47990
20230720,113100,5528701720,2940,2950,2950,2935,3612
20230720,113000,5518066215,2945,2940,2945,2925,28493
20230720,112900,5434420470,2935,2940,2945,2935,5950
20230720,112800,5416949330,2940,2940,2945,2940,8653
20230720,112700,5391505985,2940,2945,2945,2940,7175
20230720,112600,5370401595,2945,2945,2945,2940,9039
20230720,112500,5343808065,2945,2940,2945,2935,6850
20230720,112400,5323664415,2940,2950,2950,2940,27565
20230720,112300,5242540720,2945,2945,2950,2940,17368
20230720,112200,5191397345,2940,2935,2945,2930,29543
20230720,112100,5104552940,2935,2940,2940,2930,15620
20230720,112000,5058701150,2940,2940,2940,2935,15453
20230720,111900,5013279035,2940,2940,2945,2935,14550
20230720,111800,4970492205,2940,2935,2945,2925,73563
20230720,111700,4754375515,2935,2925,2935,2900,33863
20230720,111600,4655345655,2920,2920,2925,2915,16780
20230720,111500,4606316170,2920,2895,2920,2895,30125
20230720,111400,4518761280,2900,2905,2905,2895,22139
20230720,111300,4454580575,2905,2915,2915,2905,15559
20230720,111200,4409340145,2910,2910,2915,2905,1719
20230720,111100,4404336850,2910,2910,2910,2905,10951
20230720,111000,4372510100,2910,2900,2910,2900,6041
20230720,110900,4354969180,2905,2910,2915,2900,23167
20230720,110800,4287578670,2905,2915,2920,2900,50448
20230720,110700,4140749935,2910,2900,2920,2900,35732
20230720,110600,4036664695,2905,2900,2915,2900,32388
20230720,110500,3942535325,2900,2895,2915,2890,71536
20230720,110400,3735001990,2895,2880,2900,2875,89339
20230720,110300,3477056695,2875,2870,2875,2865,6953
20230720,110200,3457075420,2865,2860,2875,2860,9650
20230720,110100,3429353430,2860,2875,2875,2860,18825
20230720,110000,3375397330,2875,2880,2880,2865,12260
20230720,105900,3340198100,2880,2875,2880,2875,13583
20230720,105800,3301093670,2875,2870,2880,2870,2145
20230720,105700,3294919445,2875,2875,2880,2865,18565
20230720,105600,3241542400,2875,2865,2880,2865,45115
20230720,105500,3111998195,2865,2865,2870,2865,1145
20230720,105400,3108717765,2865,2865,2870,2865,7896
20230720,105300,3086095715,2865,2870,2870,2865,4314
20230720,105200,3073720485,2870,2865,2870,2865,2713
20230720,105100,3065947660,2865,2865,2865,2865,8344
20230720,105000,3042042100,2865,2855,2870,2855,2507
20230720,104900,3034859740,2865,2860,2865,2855,13431
20230720,104800,2996420915,2865,2865,2870,2860,9882
20230720,104700,2968096100,2865,2865,2865,2860,5762
20230720,104600,2951588235,2865,2865,2865,2860,6810
20230720,104500,2932094575,2855,2855,2865,2855,7867
20230720,104400,2909576580,2855,2850,2855,2850,4949
20230720,104300,2895469585,2850,2850,2850,2850,524
20230720,104200,2893976185,2850,2860,2860,2840,13535
20230720,104100,2855376985,2860,2850,2860,2840,21371
20230720,104000,2794367770,2835,2850,2850,2835,17172
20230720,103900,2745629515,2850,2850,2850,2850,36
20230720,103800,2745526915,2850,2850,2850,2850,845
20230720,103700,2743118665,2850,2845,2850,2845,2642
20230720,103600,2735600635,2845,2845,2850,2845,2546
20230720,103500,2728356765,2845,2850,2850,2845,778
20230720,103400,2726141970,2850,2845,2850,2840,5813
20230720,103300,2709604160,2845,2840,2850,2840,8872
20230720,103200,2684347305,2845,2835,2845,2835,8970
20230720,103100,2658888305,2835,2845,2845,2835,8015
20230720,103000,2636145290,2845,2845,2850,2845,2622
20230720,102900,2628685695,2840,2845,2850,2840,10448
20230720,102800,2599011100,2845,2845,2850,2845,4209
20230720,102700,2587035995,2845,2850,2850,2845,2980
20230720,102600,2578548035,2850,2860,2860,2850,11423
20230720,102500,2545942960,2860,2860,2860,2855,2583
20230720,102400,2538566225,2860,2860,2860,2860,3143
20230720,102300,2529577245,2860,2855,2865,2855,6579
20230720,102200,2510760565,2855,2860,2860,2855,5105
20230720,102100,2496182190,2860,2860,2865,2855,2720
20230720,102000,2488402990,2855,2860,2860,2855,3725
20230720,101900,2477757585,2860,2850,2865,2845,9765
20230720,101800,2449864465,2850,2865,2865,2850,13838
20230720,101700,2410349330,2860,2865,2870,2855,31396
20230720,101600,2320509915,2870,2860,2870,2855,30388
20230720,101500,2233525270,2860,2850,2860,2845,59456
20230720,101400,2064066065,2850,2850,2850,2845,5659
20230720,101300,2047938425,2845,2840,2845,2835,12463
20230720,101200,2012508965,2840,2840,2840,2835,1966
20230720,101100,2006928075,2840,2835,2845,2835,16291
20230720,101000,1960650625,2840,2840,2840,2835,63
20230720,100900,1960471985,2840,2840,2840,2840,921
20230720,100800,1957856345,2840,2840,2845,2840,329
20230720,100700,1956921755,2840,2835,2840,2835,3874
20230720,100600,1945919845,2840,2835,2840,2835,2250
20230720,100500,1939531485,2840,2840,2845,2840,5164
20230720,100400,1924842150,2840,2840,2845,2840,2186
20230720,100300,1918630940,2835,2840,2845,2835,9744
20230720,100200,1890958730,2840,2830,2840,2825,2776
20230720,100100,1883092080,2830,2830,2835,2825,13869
20230720,100000,1843835755,2830,2830,2835,2830,5804
20230720,095900,1827407200,2830,2835,2840,2830,6163
20230720,095800,1809952015,2835,2835,2840,2835,10054
20230720,095700,1781440865,2835,2840,2840,2835,21808
20230720,095600,1719556265,2840,2840,2845,2840,4437
20230720,095500,1706945900,2840,2845,2850,2840,19817
20230720,095400,1650604700,2845,2840,2845,2835,13855
20230720,095300,1611255625,2840,2825,2840,2825,31431
20230720,095200,1522147085,2825,2830,2830,2825,5458
20230720,095100,1506701035,2830,2835,2835,2825,3567
20230720,095000,1496604805,2835,2815,2835,2815,20612
20230720,094900,1438334755,2815,2810,2815,2805,10528
20230720,094800,1408751140,2815,2815,2820,2810,3052
20230720,094700,1400167505,2810,2815,2820,2810,5862
20230720,094600,1383673730,2815,2815,2815,2810,16681
20230720,094500,1336739195,2820,2820,2820,2810,8599
20230720,094400,1312546295,2815,2830,2835,2815,31751
20230720,094300,1222903850,2830,2825,2830,2825,9835
20230720,094200,1195088385,2830,2825,2830,2820,7373
20230720,094100,1174261140,2830,2820,2830,2820,16638
20230720,094000,1127223005,2825,2820,2830,2820,19754
20230720,093900,1071438875,2820,2815,2825,2815,12322
20230720,093800,1036713860,2815,2815,2820,2805,6887
20230720,093700,1017331075,2820,2810,2820,2805,4280
20230720,093600,1005306300,2810,2820,2820,2810,7128
20230720,093500,985243225,2820,2820,2825,2800,19330
20230720,093400,930839655,2820,2820,2820,2810,6281
20230720,093300,913170510,2815,2810,2820,2805,24144
20230720,093200,845201185,2805,2795,2810,2790,15119
20230720,093100,802868755,2790,2780,2790,2775,13748
20230720,093000,764563605,2785,2780,2785,2775,6125
20230720,092900,747549425,2780,2785,2785,2780,1268
20230720,092800,744023975,2785,2785,2785,2775,5888
20230720,092700,727633515,2780,2780,2780,2775,1751
20230720,092600,722768165,2780,2780,2785,2775,1499
20230720,092500,718601770,2785,2785,2785,2775,2302
20230720,092400,712203025,2780,2785,2785,2780,716
20230720,092300,710209465,2785,2780,2785,2780,13455
20230720,092200,672804555,2780,2770,2780,2770,904
20230720,092100,670300185,2780,2770,2780,2770,260
20230720,092000,669579725,2765,2765,2770,2765,4882
20230720,091900,656067005,2765,2770,2770,2765,6301
20230720,091800,638638795,2775,2770,2775,2765,2039
20230720,091700,632989895,2770,2780,2780,2770,6061
20230720,091600,616181630,2790,2790,2790,2780,12777
20230720,091500,580632805,2800,2800,2805,2795,23040
20230720,091400,516097465,2800,2790,2800,2790,18469
20230720,091300,464492230,2795,2780,2800,2780,10667
20230720,091200,434681590,2795,2780,2795,2770,9838
20230720,091100,407326220,2780,2780,2780,2770,5071
20230720,091000,393235915,2775,2785,2785,2775,5075
20230720,090900,379146160,2780,2785,2785,2780,2043
20230720,090800,373466545,2775,2770,2785,2770,4256
20230720,090700,361643735,2760,2760,2765,2755,7234
20230720,090600,341681040,2760,2765,2775,2760,10919
20230720,090500,311539125,2775,2770,2775,2765,1008
20230720,090400,308751485,2765,2770,2770,2760,11541
20230720,090300,276842710,2770,2775,2780,2770,19309
20230720,090200,223337810,2780,2780,2780,2770,14387
20230720,090100,183406740,2780,2785,2785,2780,12245
20230720,090000,149338430,2790,2810,2810,2780,51264