KissMeData/323280/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,203800,8128103130,3840,3840,3840,3840,43493
20230720,203700,8128103130,3840,3840,3840,3840,0
20230720,203600,8128103130,3840,3840,3840,3840,0
20230720,203500,8128103130,3840,3840,3840,3840,0
20230720,203400,8128103130,3840,3840,3840,3840,0
20230720,203300,8128103130,3840,3840,3840,3840,0
20230720,203200,8128103130,3840,3840,3840,3840,0
20230720,203100,8128103130,3840,3840,3840,3840,0
20230720,203000,8128103130,3840,3840,3840,3840,0
20230720,202900,8128103130,3840,3840,3840,3840,0
20230720,202800,8128103130,3840,3840,3840,3840,0
20230720,202700,8128103130,3840,3840,3840,3840,0
20230720,202600,8128103130,3840,3840,3840,3840,0
20230720,202500,8128103130,3840,3840,3840,3840,0
20230720,202400,8128103130,3840,3840,3840,3840,0
20230720,202300,8128103130,3840,3840,3840,3840,0
20230720,202200,8128103130,3840,3840,3840,3840,0
20230720,202100,8128103130,3840,3840,3840,3840,0
20230720,202000,8128103130,3840,3840,3840,3840,0
20230720,201900,8128103130,3840,3840,3840,3840,0
20230720,201800,8128103130,3840,3840,3840,3840,0
20230720,201700,8128103130,3840,3840,3840,3840,0
20230720,201600,8128103130,3840,3840,3840,3840,0
20230720,201500,8128103130,3840,3840,3840,3840,0
20230720,201400,8128103130,3840,3840,3840,3840,0
20230720,201300,8128103130,3840,3840,3840,3840,0
20230720,201200,8128103130,3840,3840,3840,3840,0
20230720,201100,8128103130,3840,3840,3840,3840,0
20230720,201000,8128103130,3840,3840,3840,3840,0
20230720,200900,8128103130,3840,3840,3840,3840,0
20230720,200800,8128103130,3840,3840,3840,3840,43493
20230720,200700,8128103130,3840,3840,3840,3840,0
20230720,200600,8128103130,3840,3840,3840,3840,0
20230720,200500,8128103130,3840,3840,3840,3840,0
20230720,200400,8128103130,3840,3840,3840,3840,0
20230720,200300,8128103130,3840,3840,3840,3840,0
20230720,200200,8128103130,3840,3840,3840,3840,0
20230720,200100,8128103130,3840,3840,3840,3840,0
20230720,200000,8128103130,3840,3840,3840,3840,0
20230720,195900,8128103130,3840,3840,3840,3840,0
20230720,195800,8128103130,3840,3840,3840,3840,0
20230720,195700,8128103130,3840,3840,3840,3840,0
20230720,195600,8128103130,3840,3840,3840,3840,0
20230720,195500,8128103130,3840,3840,3840,3840,0
20230720,195400,8128103130,3840,3840,3840,3840,0
20230720,195300,8128103130,3840,3840,3840,3840,0
20230720,195200,8128103130,3840,3840,3840,3840,0
20230720,195100,8128103130,3840,3840,3840,3840,0
20230720,195000,8128103130,3840,3840,3840,3840,0
20230720,194900,8128103130,3840,3840,3840,3840,0
20230720,194800,8128103130,3840,3840,3840,3840,0
20230720,194700,8128103130,3840,3840,3840,3840,0
20230720,194600,8128103130,3840,3840,3840,3840,0
20230720,194500,8128103130,3840,3840,3840,3840,0
20230720,194400,8128103130,3840,3840,3840,3840,0
20230720,194300,8128103130,3840,3840,3840,3840,0
20230720,194200,8128103130,3840,3840,3840,3840,0
20230720,194100,8128103130,3840,3840,3840,3840,0
20230720,194000,8128103130,3840,3840,3840,3840,0
20230720,193900,8128103130,3840,3840,3840,3840,0
20230720,193800,8128103130,3840,3840,3840,3840,43493
20230720,193700,8128103130,3840,3840,3840,3840,0
20230720,193600,8128103130,3840,3840,3840,3840,0
20230720,193500,8128103130,3840,3840,3840,3840,0
20230720,193400,8128103130,3840,3840,3840,3840,0
20230720,193300,8128103130,3840,3840,3840,3840,0
20230720,193200,8128103130,3840,3840,3840,3840,0
20230720,193100,8128103130,3840,3840,3840,3840,0
20230720,193000,8128103130,3840,3840,3840,3840,0
20230720,192900,8128103130,3840,3840,3840,3840,0
20230720,192800,8128103130,3840,3840,3840,3840,0
20230720,192700,8128103130,3840,3840,3840,3840,0
20230720,192600,8128103130,3840,3840,3840,3840,0
20230720,192500,8128103130,3840,3840,3840,3840,0
20230720,192400,8128103130,3840,3840,3840,3840,0
20230720,192300,8128103130,3840,3840,3840,3840,0
20230720,192200,8128103130,3840,3840,3840,3840,0
20230720,192100,8128103130,3840,3840,3840,3840,0
20230720,192000,8128103130,3840,3840,3840,3840,0
20230720,191900,8128103130,3840,3840,3840,3840,0
20230720,191800,8128103130,3840,3840,3840,3840,0
20230720,191700,8128103130,3840,3840,3840,3840,0
20230720,191600,8128103130,3840,3840,3840,3840,0
20230720,191500,8128103130,3840,3840,3840,3840,0
20230720,191400,8128103130,3840,3840,3840,3840,0
20230720,191300,8128103130,3840,3840,3840,3840,0
20230720,191200,8128103130,3840,3840,3840,3840,0
20230720,191100,8128103130,3840,3840,3840,3840,0
20230720,191000,8128103130,3840,3840,3840,3840,0
20230720,190900,8128103130,3840,3840,3840,3840,0
20230720,190800,8128103130,3840,3840,3840,3840,43493
20230720,190700,8128103130,3840,3840,3840,3840,0
20230720,190600,8128103130,3840,3840,3840,3840,0
20230720,190500,8128103130,3840,3840,3840,3840,0
20230720,190400,8128103130,3840,3840,3840,3840,0
20230720,190300,8128103130,3840,3840,3840,3840,0
20230720,190200,8128103130,3840,3840,3840,3840,0
20230720,190100,8128103130,3840,3840,3840,3840,0
20230720,190000,8128103130,3840,3840,3840,3840,0
20230720,185900,8128103130,3840,3840,3840,3840,0
20230720,185800,8128103130,3840,3840,3840,3840,0
20230720,185700,8128103130,3840,3840,3840,3840,0
20230720,185600,8128103130,3840,3840,3840,3840,0
20230720,185500,8128103130,3840,3840,3840,3840,0
20230720,185400,8128103130,3840,3840,3840,3840,0
20230720,185300,8128103130,3840,3840,3840,3840,0
20230720,185200,8128103130,3840,3840,3840,3840,0
20230720,185100,8128103130,3840,3840,3840,3840,0
20230720,185000,8128103130,3840,3840,3840,3840,0
20230720,184900,8128103130,3840,3840,3840,3840,0
20230720,184800,8128103130,3840,3840,3840,3840,0
20230720,184700,8128103130,3840,3840,3840,3840,0
20230720,184600,8128103130,3840,3840,3840,3840,0
20230720,184500,8128103130,3840,3840,3840,3840,0
20230720,184400,8128103130,3840,3840,3840,3840,0
20230720,184300,8128103130,3840,3840,3840,3840,0
20230720,184200,8128103130,3840,3840,3840,3840,0
20230720,184100,8128103130,3840,3840,3840,3840,0
20230720,184000,8128103130,3840,3840,3840,3840,0
20230720,183900,8128103130,3840,3840,3840,3840,0
20230720,183800,8128103130,3840,3840,3840,3840,43493
20230720,183700,8128103130,3840,3840,3840,3840,0
20230720,183600,8128103130,3840,3840,3840,3840,0
20230720,183500,8128103130,3840,3840,3840,3840,0
20230720,183400,8128103130,3840,3840,3840,3840,0
20230720,183300,8128103130,3840,3840,3840,3840,0
20230720,183200,8128103130,3840,3840,3840,3840,0
20230720,183100,8128103130,3840,3840,3840,3840,0
20230720,183000,8128103130,3840,3840,3840,3840,0
20230720,182900,8128103130,3840,3840,3840,3840,0
20230720,182800,8128103130,3840,3840,3840,3840,0
20230720,182700,8128103130,3840,3840,3840,3840,0
20230720,182600,8128103130,3840,3840,3840,3840,0
20230720,182500,8128103130,3840,3840,3840,3840,0
20230720,182400,8128103130,3840,3840,3840,3840,0
20230720,182300,8128103130,3840,3840,3840,3840,0
20230720,182200,8128103130,3840,3840,3840,3840,0
20230720,182100,8128103130,3840,3840,3840,3840,0
20230720,182000,8128103130,3840,3840,3840,3840,0
20230720,181900,8128103130,3840,3840,3840,3840,0
20230720,181800,8128103130,3840,3840,3840,3840,0
20230720,181700,8128103130,3840,3840,3840,3840,0
20230720,181600,8128103130,3840,3840,3840,3840,0
20230720,181500,8128103130,3840,3840,3840,3840,0
20230720,181400,8128103130,3840,3840,3840,3840,0
20230720,181300,8128103130,3840,3840,3840,3840,0
20230720,181200,8128103130,3840,3840,3840,3840,0
20230720,181100,8128103130,3840,3840,3840,3840,0
20230720,181000,8128103130,3840,3840,3840,3840,0
20230720,180900,8128103130,3840,3840,3840,3840,0
20230720,180800,8128103130,3840,3840,3840,3840,43493
20230720,180700,8128103130,3840,3840,3840,3840,0
20230720,180600,8128103130,3840,3840,3840,3840,0
20230720,180500,8128103130,3840,3840,3840,3840,0
20230720,180400,8128103130,3840,3840,3840,3840,0
20230720,180300,8128103130,3840,3840,3840,3840,0
20230720,180200,8128103130,3840,3840,3840,3840,0
20230720,180100,8128103130,3840,3840,3840,3840,0
20230720,180000,8128103130,3840,3840,3840,3840,0
20230720,175900,8128103130,3840,3840,3840,3840,0
20230720,175800,8128103130,3840,3840,3840,3840,0
20230720,175700,8128103130,3840,3840,3840,3840,0
20230720,175600,8128103130,3840,3840,3840,3840,0
20230720,175500,8128103130,3840,3840,3840,3840,0
20230720,175400,8128103130,3840,3840,3840,3840,0
20230720,175300,8128103130,3840,3840,3840,3840,0
20230720,175200,8128103130,3840,3840,3840,3840,0
20230720,175100,8128103130,3840,3840,3840,3840,0
20230720,175000,8128103130,3840,3840,3840,3840,0
20230720,174900,8128103130,3840,3840,3840,3840,0
20230720,174800,8128103130,3840,3840,3840,3840,0
20230720,174700,8128103130,3840,3840,3840,3840,0
20230720,174600,8128103130,3840,3840,3840,3840,0
20230720,174500,8128103130,3840,3840,3840,3840,0
20230720,174400,8128103130,3840,3840,3840,3840,0
20230720,174300,8128103130,3840,3840,3840,3840,0
20230720,174200,8128103130,3840,3840,3840,3840,0
20230720,174100,8128103130,3840,3840,3840,3840,0
20230720,174000,8128103130,3840,3840,3840,3840,0
20230720,173900,8128103130,3840,3840,3840,3840,0
20230720,173800,8128103130,3840,3840,3840,3840,43493
20230720,173700,8128103130,3840,3840,3840,3840,0
20230720,173600,8128103130,3840,3840,3840,3840,0
20230720,173500,8128103130,3840,3840,3840,3840,0
20230720,173400,8128103130,3840,3840,3840,3840,0
20230720,173300,8128103130,3840,3840,3840,3840,0
20230720,173200,8128103130,3840,3840,3840,3840,0
20230720,173100,8128103130,3840,3840,3840,3840,0
20230720,173000,8128103130,3840,3840,3840,3840,0
20230720,172900,8128103130,3840,3840,3840,3840,0
20230720,172800,8128103130,3840,3840,3840,3840,0
20230720,172700,8128103130,3840,3840,3840,3840,0
20230720,172600,8128103130,3840,3840,3840,3840,0
20230720,172500,8128103130,3840,3840,3840,3840,0
20230720,172400,8128103130,3840,3840,3840,3840,0
20230720,172300,8128103130,3840,3840,3840,3840,0
20230720,172200,8128103130,3840,3840,3840,3840,0
20230720,172100,8128103130,3840,3840,3840,3840,0
20230720,172000,8128103130,3840,3840,3840,3840,0
20230720,171900,8128103130,3840,3840,3840,3840,0
20230720,171800,8128103130,3840,3840,3840,3840,0
20230720,171700,8128103130,3840,3840,3840,3840,0
20230720,171600,8128103130,3840,3840,3840,3840,0
20230720,171500,8128103130,3840,3840,3840,3840,0
20230720,171400,8128103130,3840,3840,3840,3840,0
20230720,171300,8128103130,3840,3840,3840,3840,0
20230720,171200,8128103130,3840,3840,3840,3840,0
20230720,171100,8128103130,3840,3840,3840,3840,0
20230720,171000,8128103130,3840,3840,3840,3840,0
20230720,170900,8128103130,3840,3840,3840,3840,0
20230720,170800,8128103130,3840,3840,3840,3840,43493
20230720,170700,8128103130,3840,3840,3840,3840,0
20230720,170600,8128103130,3840,3840,3840,3840,0
20230720,170500,8128103130,3840,3840,3840,3840,0
20230720,170400,8128103130,3840,3840,3840,3840,0
20230720,170300,8128103130,3840,3840,3840,3840,0
20230720,170200,8128103130,3840,3840,3840,3840,0
20230720,170100,8128103130,3840,3840,3840,3840,0
20230720,170000,8128103130,3840,3840,3840,3840,0
20230720,165900,8128103130,3840,3840,3840,3840,0
20230720,165800,8128103130,3840,3840,3840,3840,0
20230720,165700,8128103130,3840,3840,3840,3840,0
20230720,165600,8128103130,3840,3840,3840,3840,0
20230720,165500,8128103130,3840,3840,3840,3840,0
20230720,165400,8128103130,3840,3840,3840,3840,0
20230720,165300,8128103130,3840,3840,3840,3840,0
20230720,165200,8128103130,3840,3840,3840,3840,0
20230720,165100,8128103130,3840,3840,3840,3840,0
20230720,165000,8128103130,3840,3840,3840,3840,0
20230720,164900,8128103130,3840,3840,3840,3840,0
20230720,164800,8128103130,3840,3840,3840,3840,0
20230720,164700,8128103130,3840,3840,3840,3840,0
20230720,164600,8128103130,3840,3840,3840,3840,0
20230720,164500,8128103130,3840,3840,3840,3840,0
20230720,164400,8128103130,3840,3840,3840,3840,0
20230720,164300,8128103130,3840,3840,3840,3840,0
20230720,164200,8128103130,3840,3840,3840,3840,0
20230720,164100,8128103130,3840,3840,3840,3840,0
20230720,164000,8128103130,3840,3840,3840,3840,0
20230720,163900,8128103130,3840,3840,3840,3840,0
20230720,163800,8128103130,3840,3840,3840,3840,43493
20230720,163700,8128103130,3840,3840,3840,3840,0
20230720,163600,8128103130,3840,3840,3840,3840,0
20230720,163500,8128103130,3840,3840,3840,3840,0
20230720,163400,8128103130,3840,3840,3840,3840,0
20230720,163300,8128103130,3840,3840,3840,3840,0
20230720,163200,8128103130,3840,3840,3840,3840,0
20230720,163100,8128103130,3840,3840,3840,3840,0
20230720,163000,8128103130,3840,3840,3840,3840,0
20230720,162900,8128103130,3840,3840,3840,3840,0
20230720,162800,8128103130,3840,3840,3840,3840,0
20230720,162700,8128103130,3840,3840,3840,3840,0
20230720,162600,8128103130,3840,3840,3840,3840,0
20230720,162500,8128103130,3840,3840,3840,3840,0
20230720,162400,8128103130,3840,3840,3840,3840,0
20230720,162300,8128103130,3840,3840,3840,3840,0
20230720,162200,8128103130,3840,3840,3840,3840,0
20230720,162100,8128103130,3840,3840,3840,3840,0
20230720,162000,8128103130,3840,3840,3840,3840,0
20230720,161900,8128103130,3840,3840,3840,3840,0
20230720,161800,8128103130,3840,3840,3840,3840,0
20230720,161700,8128103130,3840,3840,3840,3840,0
20230720,161600,8128103130,3840,3840,3840,3840,0
20230720,161500,8128103130,3840,3840,3840,3840,0
20230720,161400,8128103130,3840,3840,3840,3840,0
20230720,161300,8128103130,3840,3840,3840,3840,0
20230720,161200,8128103130,3840,3840,3840,3840,0
20230720,161100,8128103130,3840,3840,3840,3840,0
20230720,161000,8128103130,3840,3840,3840,3840,0
20230720,160900,8128103130,3840,3840,3840,3840,0
20230720,160800,8128103130,3840,3840,3840,3840,43493
20230720,160700,8128103130,3840,3840,3840,3840,0
20230720,160600,8128103130,3840,3840,3840,3840,0
20230720,160500,8128103130,3840,3840,3840,3840,0
20230720,160400,8128103130,3840,3840,3840,3840,0
20230720,160300,8128103130,3840,3840,3840,3840,0
20230720,160200,8128103130,3840,3840,3840,3840,0
20230720,160100,8128103130,3840,3840,3840,3840,0
20230720,160000,8128103130,3840,3840,3840,3840,0
20230720,155900,8128103130,3840,3840,3840,3840,0
20230720,155800,8128103130,3840,3840,3840,3840,0
20230720,155700,8128103130,3840,3840,3840,3840,0
20230720,155600,8128103130,3840,3840,3840,3840,0
20230720,155500,8128103130,3840,3840,3840,3840,0
20230720,155400,8128103130,3840,3840,3840,3840,0
20230720,155300,8128103130,3840,3840,3840,3840,0
20230720,155200,8128103130,3840,3840,3840,3840,0
20230720,155100,8128103130,3840,3840,3840,3840,0
20230720,155000,8128103130,3840,3840,3840,3840,0
20230720,154900,8128103130,3840,3840,3840,3840,0
20230720,154800,8128103130,3840,3840,3840,3840,0
20230720,154700,8128103130,3840,3840,3840,3840,0
20230720,154600,8128103130,3840,3840,3840,3840,0
20230720,154500,8128103130,3840,3840,3840,3840,0
20230720,154400,8128103130,3840,3840,3840,3840,0
20230720,154300,8128103130,3840,3840,3840,3840,0
20230720,154200,8128103130,3840,3840,3840,3840,0
20230720,154100,8128103130,3840,3840,3840,3840,0
20230720,154000,8128103130,3840,3840,3840,3840,0
20230720,153900,8128103130,3840,3840,3840,3840,0
20230720,153800,8128103130,3840,3840,3840,3840,43493
20230720,153700,8128103130,3840,3840,3840,3840,0
20230720,153600,8128103130,3840,3840,3840,3840,0
20230720,153500,8128103130,3840,3840,3840,3840,0
20230720,153400,8128103130,3840,3840,3840,3840,0
20230720,153300,8128103130,3840,3840,3840,3840,0
20230720,153200,8128103130,3840,3840,3840,3840,0
20230720,153100,8128103130,3840,3840,3840,3840,0
20230720,153000,8128103130,3840,3840,3840,3840,43493
20230720,152900,7961090010,3840,3840,3840,3840,0
20230720,152800,7961090010,3840,3840,3840,3840,0
20230720,152700,7961090010,3840,3840,3840,3840,0
20230720,152600,7961090010,3840,3840,3840,3840,0
20230720,152500,7961090010,3840,3840,3840,3840,0
20230720,152400,7961090010,3840,3840,3840,3840,0
20230720,152300,7961090010,3840,3840,3840,3840,0
20230720,152200,7961090010,3840,3840,3840,3840,0
20230720,152100,7961090010,3840,3840,3840,3840,0
20230720,152000,7961090010,3840,3840,3840,3840,0
20230720,151900,7961090010,3840,3830,3840,3825,8001
20230720,151800,7930404230,3830,3835,3840,3830,9462
20230720,151700,7894118170,3840,3835,3840,3835,8767
20230720,151600,7860476320,3840,3835,3840,3830,3580
20230720,151500,7846742680,3835,3825,3835,3825,4103
20230720,151400,7831027990,3830,3835,3840,3830,6930
20230720,151300,7804457350,3840,3830,3840,3825,8016
20230720,151200,7773734000,3835,3810,3835,3810,10049
20230720,151100,7735333915,3810,3815,3815,3810,2592
20230720,151000,7725452230,3815,3820,3820,3810,1925
20230720,150900,7718106370,3810,3820,3820,3810,1424
20230720,150800,7712676960,3820,3815,3820,3810,10823
20230720,150700,7671425730,3820,3815,3820,3810,1395
20230720,150600,7666105510,3810,3810,3810,3805,2401
20230720,150500,7656960095,3810,3810,3810,3805,3522
20230720,150400,7643548850,3810,3815,3825,3805,4491
20230720,150300,7626436055,3810,3815,3825,3810,3205
20230720,150200,7614218350,3810,3830,3830,3810,9188
20230720,150100,7579085195,3830,3835,3835,3830,3783
20230720,150000,7564594115,3835,3830,3835,3830,583
20230720,145900,7562360595,3825,3840,3840,3825,8787
20230720,145800,7528651405,3840,3835,3840,3835,796
20230720,145700,7525595020,3840,3825,3840,3820,7581
20230720,145600,7496569185,3825,3825,3825,3820,681
20230720,145500,7493966900,3820,3815,3820,3810,3273
20230720,145400,7481477020,3810,3810,3815,3810,1439
20230720,145300,7475990300,3805,3800,3810,3800,4778
20230720,145200,7457811920,3805,3805,3805,3790,327
20230720,145100,7456570560,3785,3780,3785,3775,4046
20230720,145000,7441282315,3775,3785,3785,3775,3583
20230720,144900,7427737560,3790,3800,3800,3790,3676
20230720,144800,7413784725,3800,3800,3800,3795,3182
20230720,144700,7401693770,3795,3800,3800,3795,2490
20230720,144600,7392241955,3800,3795,3800,3795,844
20230720,144500,7389035910,3800,3800,3800,3795,531
20230720,144400,7387018260,3800,3800,3800,3795,1352
20230720,144300,7381881015,3805,3805,3805,3800,4228
20230720,144200,7365812425,3800,3795,3800,3795,2806
20230720,144100,7355157470,3795,3800,3800,3790,1108
20230720,144000,7350952740,3790,3780,3800,3780,250
20230720,143900,7350006440,3780,3795,3795,3775,1556
20230720,143800,7344115170,3800,3790,3800,3790,951
20230720,143700,7340508560,3790,3780,3790,3765,7979
20230720,143600,7310391530,3785,3790,3795,3775,6416
20230720,143500,7286114375,3790,3800,3805,3790,3228
20230720,143400,7273857185,3805,3810,3810,3800,11828
20230720,143300,7228849010,3815,3815,3815,3815,55
20230720,143200,7228639185,3815,3815,3815,3810,747
20230720,143100,7225790500,3815,3805,3815,3805,1767
20230720,143000,7219067025,3805,3810,3810,3805,2169
20230720,142900,7210806480,3810,3830,3830,3810,11528
20230720,142800,7166775890,3830,3835,3835,3830,2885
20230720,142700,7155723400,3840,3835,3840,3825,519
20230720,142600,7153734520,3835,3835,3835,3835,892
20230720,142500,7150313700,3835,3835,3835,3825,905
20230720,142400,7146845955,3825,3840,3840,3825,3467
20230720,142300,7133557445,3835,3835,3835,3835,700
20230720,142200,7130872945,3840,3845,3845,3835,2223
20230720,142100,7122333515,3845,3845,3850,3845,1601
20230720,142000,7116176105,3845,3845,3850,3845,1726
20230720,141900,7109538730,3845,3845,3850,3845,3256
20230720,141800,7097006360,3845,3845,3845,3845,2043
20230720,141700,7089151025,3845,3850,3850,3845,2848
20230720,141600,7078196365,3850,3850,3850,3845,18540
20230720,141500,7006820425,3850,3830,3850,3830,3260
20230720,141400,6994286080,3835,3830,3835,3830,1620
20230720,141300,6988073645,3835,3830,3835,3825,1656
20230720,141200,6981733505,3835,3835,3835,3825,3846
20230720,141100,6967021520,3825,3850,3850,3825,4484
20230720,141000,6949845085,3850,3830,3850,3820,6835
20230720,140900,6923631695,3830,3835,3835,3825,6807
20230720,140800,6897565710,3835,3845,3850,3830,8952
20230720,140700,6863188435,3845,3850,3850,3845,900
20230720,140600,6859727380,3845,3830,3845,3830,5101
20230720,140500,6840169395,3830,3835,3840,3830,2416
20230720,140400,6830906250,3835,3835,3835,3835,799
20230720,140300,6827842085,3845,3840,3845,3835,3250
20230720,140200,6815369205,3840,3850,3850,3840,3980
20230720,140100,6800079520,3850,3850,3855,3850,6553
20230720,140000,6774833860,3850,3840,3850,3840,2454
20230720,135900,6765392680,3840,3835,3845,3835,467
20230720,135800,6763598445,3850,3835,3850,3835,2262
20230720,135700,6754919605,3835,3850,3850,3830,1343
20230720,135600,6749771700,3850,3830,3850,3825,5129
20230720,135500,6730124230,3830,3830,3830,3825,2939
20230720,135400,6718873490,3830,3845,3850,3830,9907
20230720,135300,6680873595,3845,3860,3865,3835,14499
20230720,135200,6625111705,3860,3850,3870,3845,24096
20230720,135100,6532060720,3850,3835,3850,3835,8074
20230720,135000,6501053935,3835,3840,3840,3830,1632
20230720,134900,6494791760,3830,3820,3840,3815,5435
20230720,134800,6473953695,3815,3825,3830,3810,10802
20230720,134700,6432685650,3825,3840,3840,3825,4935
20230720,134600,6413747820,3840,3840,3840,3835,1757
20230720,134500,6407002350,3835,3835,3840,3835,3063
20230720,134400,6395249660,3835,3840,3840,3830,5480
20230720,134300,6374248625,3840,3850,3860,3830,46546
20230720,134200,6195026275,3855,3835,3855,3830,9909
20230720,134100,6156901905,3850,3830,3850,3830,17487
20230720,134000,6089658280,3830,3820,3830,3815,1671
20230720,133900,6083269200,3820,3810,3820,3810,319
20230720,133800,6082051600,3825,3825,3825,3805,1030
20230720,133700,6078123330,3825,3795,3825,3795,2130
20230720,133600,6070023435,3800,3830,3835,3790,3085
20230720,133500,6058272150,3830,3845,3845,3830,15579
20230720,133400,5998459500,3845,3840,3845,3840,2029
20230720,133300,5990659805,3840,3840,3840,3835,2744
20230720,133200,5980123970,3840,3830,3845,3830,11467
20230720,133100,5936106900,3830,3830,3835,3830,1629
20230720,133000,5929867310,3830,3830,3835,3830,3703
20230720,132900,5915675695,3830,3825,3830,3820,4801
20230720,132800,5897315250,3825,3820,3825,3820,1766
20230720,132700,5890564135,3825,3820,3830,3820,5175
20230720,132600,5870762265,3830,3825,3830,3820,9116
20230720,132500,5835869555,3820,3810,3825,3810,7842
20230720,132400,5805941650,3810,3785,3810,3785,3039
20230720,132300,5794401280,3780,3790,3790,3780,1325
20230720,132200,5789381255,3785,3780,3785,3775,1354
20230720,132100,5784263145,3775,3770,3775,3765,2350
20230720,132000,5775403645,3765,3770,3775,3765,5117
20230720,131900,5756118805,3770,3785,3785,3770,5696
20230720,131800,5734591905,3785,3790,3790,3785,3013
20230720,131700,5723186595,3790,3785,3790,3780,1651
20230720,131600,5716938155,3790,3790,3790,3785,3396
20230720,131500,5704076555,3790,3795,3795,3790,1008
20230720,131400,5700251725,3795,3800,3805,3780,12460
20230720,131300,5653041250,3805,3815,3815,3800,4958
20230720,131200,5634171315,3820,3815,3820,3810,4404
20230720,131100,5617381610,3810,3810,3810,3805,3506
20230720,131000,5604031805,3805,3810,3810,3805,5001
20230720,130900,5584984905,3810,3815,3815,3810,4738
20230720,130800,5566928035,3815,3825,3825,3810,5144
20230720,130700,5547296600,3820,3815,3825,3810,2620
20230720,130600,5537294490,3815,3825,3825,3810,1759
20230720,130500,5530578130,3805,3805,3825,3805,2712
20230720,130400,5520206110,3800,3790,3830,3790,8420
20230720,130300,5488141175,3785,3790,3790,3785,3619
20230720,130200,5474438640,3795,3790,3795,3785,2738
20230720,130100,5464060455,3785,3775,3785,3775,6867
20230720,130000,5438124135,3770,3770,3775,3760,13237
20230720,125900,5388250740,3770,3800,3800,3770,19524
20230720,125800,5314439125,3795,3820,3820,3795,23323
20230720,125700,5225744115,3815,3805,3820,3795,7988
20230720,125600,5195334760,3800,3855,3855,3795,22321
20230720,125500,5109733855,3855,3820,3855,3810,56405
20230720,125400,4893013060,3820,3800,3820,3800,35154
20230720,125300,4758871160,3805,3805,3805,3795,5267
20230720,125200,4738846990,3805,3800,3805,3800,5986
20230720,125100,4716085160,3800,3805,3805,3800,6920
20230720,125000,4689764800,3800,3800,3805,3795,7228
20230720,124900,4662297195,3800,3800,3805,3795,6451
20230720,124800,4637798760,3795,3805,3805,3790,8703
20230720,124700,4604756330,3805,3810,3810,3795,24021
20230720,124600,4513358040,3810,3805,3820,3805,35926
20230720,124500,4376464805,3805,3790,3810,3790,30881
20230720,124400,4259149450,3790,3785,3790,3785,15914
20230720,124300,4198847065,3785,3780,3785,3780,10442
20230720,124200,4159335570,3785,3785,3785,3780,9872
20230720,124100,4121984000,3785,3775,3785,3770,7175
20230720,124000,4094869185,3775,3775,3780,3770,10956
20230720,123900,4053509225,3770,3765,3775,3760,3975
20230720,123800,4038531410,3765,3760,3765,3750,2748
20230720,123700,4028198870,3760,3755,3760,3755,1407
20230720,123600,4022909415,3750,3750,3760,3750,344
20230720,123500,4021617690,3750,3745,3760,3745,1016
20230720,123400,4017804475,3745,3760,3765,3745,2023
20230720,123300,4010191465,3765,3740,3765,3735,3424
20230720,123200,3997343540,3740,3740,3740,3735,2179
20230720,123100,3989198290,3740,3745,3750,3735,9834
20230720,123000,3952449570,3745,3730,3745,3730,1418
20230720,122900,3947147755,3725,3760,3760,3720,12851
20230720,122800,3899043665,3760,3760,3770,3755,18058
20230720,122700,3831115405,3760,3740,3760,3740,12386
20230720,122600,3784681410,3740,3735,3745,3730,3005
20230720,122500,3773443915,3735,3735,3735,3725,108
20230720,122400,3773041145,3725,3735,3735,3725,339
20230720,122300,3771778360,3730,3730,3735,3730,324
20230720,122200,3770569585,3735,3720,3735,3715,3368
20230720,122100,3758029045,3715,3720,3720,3715,213
20230720,122000,3757237745,3710,3710,3710,3710,0
20230720,121900,3757237745,3710,3715,3715,3710,2626
20230720,121800,3747494990,3715,3715,3715,3715,28
20230720,121700,3747390970,3715,3715,3715,3715,280
20230720,121600,3746350770,3715,3715,3715,3715,1090
20230720,121500,3742301420,3715,3715,3715,3715,1049
20230720,121400,3738404385,3715,3720,3720,3715,467
20230720,121300,3736667645,3720,3720,3720,3720,870
20230720,121200,3733431245,3720,3720,3725,3720,3305
20230720,121100,3721135395,3725,3725,3725,3725,147
20230720,121000,3720587820,3725,3720,3725,3720,2881
20230720,120900,3709870440,3720,3725,3725,3720,934
20230720,120800,3706392885,3720,3725,3725,3720,440
20230720,120700,3704755935,3725,3725,3725,3715,368
20230720,120600,3703385345,3725,3715,3725,3715,1183
20230720,120500,3698984600,3720,3720,3720,3720,548
20230720,120400,3696946040,3720,3715,3720,3715,158
20230720,120300,3696358305,3715,3720,3720,3715,2506
20230720,120200,3687047735,3720,3715,3725,3715,380
20230720,120100,3685633075,3715,3715,3725,3715,317
20230720,120000,3684455390,3725,3730,3730,3715,8507
20230720,115900,3652774110,3730,3735,3735,3725,623
20230720,115800,3650450995,3735,3740,3740,3725,826
20230720,115700,3647365360,3740,3730,3750,3725,4295
20230720,115600,3631314170,3725,3720,3725,3720,1635
20230720,115500,3625225275,3720,3720,3725,3720,1534
20230720,115400,3619518790,3720,3710,3720,3705,2689
20230720,115300,3609526145,3710,3715,3715,3710,1161
20230720,115200,3605218505,3715,3710,3715,3710,322
20230720,115100,3604023880,3710,3705,3710,3705,1831
20230720,115000,3597233055,3705,3700,3705,3700,397
20230720,114900,3595763835,3700,3700,3700,3695,1201
20230720,114800,3591320555,3695,3695,3695,3690,214
20230720,114700,3590529865,3695,3700,3700,3695,1315
20230720,114600,3585669845,3695,3695,3700,3695,1128
20230720,114500,3581501755,3700,3695,3700,3695,878
20230720,114400,3578254495,3700,3695,3700,3695,1635
20230720,114300,3572209870,3695,3705,3705,3690,2933
20230720,114200,3561361195,3700,3705,3710,3700,2402
20230720,114100,3552463410,3705,3700,3705,3700,876
20230720,114000,3549220610,3700,3695,3700,3695,1244
20230720,113900,3544623995,3695,3700,3700,3690,5612
20230720,113800,3523891410,3695,3695,3695,3695,696
20230720,113700,3521319690,3695,3690,3695,3685,2404
20230720,113600,3512454525,3685,3680,3690,3680,1510
20230720,113500,3506890595,3685,3685,3685,3685,1066
20230720,113400,3502962385,3685,3685,3690,3685,400
20230720,113300,3501487735,3685,3685,3690,3685,748
20230720,113200,3498730810,3685,3685,3685,3685,1846
20230720,113100,3491928300,3685,3695,3695,3685,1805
20230720,113000,3485264850,3700,3700,3700,3695,729
20230720,112900,3482570660,3700,3690,3700,3690,1318
20230720,112800,3477706215,3690,3690,3695,3685,294
20230720,112700,3476621115,3690,3685,3690,3685,322
20230720,112600,3475433040,3685,3695,3695,3680,1335
20230720,112500,3470512150,3695,3685,3705,3685,368
20230720,112400,3469152405,3680,3690,3690,3680,7029
20230720,112300,3443268995,3695,3690,3700,3690,226
20230720,112200,3442434015,3690,3695,3695,3690,3556
20230720,112100,3429298510,3705,3705,3705,3695,3379
20230720,112000,3416795235,3705,3705,3705,3705,3338
20230720,111900,3404427945,3705,3710,3710,3705,3698
20230720,111800,3390722450,3710,3710,3710,3710,1910
20230720,111700,3383636350,3705,3700,3705,3700,1152
20230720,111600,3379372490,3700,3700,3700,3700,70
20230720,111500,3379113490,3700,3700,3700,3700,119
20230720,111400,3378673190,3700,3700,3715,3700,955
20230720,111300,3375138810,3715,3700,3715,3700,1273
20230720,111200,3370428695,3695,3700,3700,3695,1605
20230720,111100,3364497910,3700,3695,3700,3690,961
20230720,111000,3360947500,3695,3690,3695,3690,743
20230720,110900,3358205030,3690,3685,3695,3685,3008
20230720,110800,3347118965,3685,3685,3685,3685,1660
20230720,110700,3341001865,3685,3690,3700,3685,316
20230720,110600,3339836135,3690,3675,3700,3675,12435
20230720,110500,3294115295,3675,3685,3700,3665,22964
20230720,110400,3209806050,3700,3695,3700,3675,12252
20230720,110300,3164669485,3690,3705,3705,3690,5191
20230720,110200,3145457900,3705,3720,3720,3700,9274
20230720,110100,3111055705,3725,3730,3730,3725,2097
20230720,110000,3103240185,3730,3745,3745,3700,10782
20230720,105900,3062990270,3750,3780,3785,3750,32670
20230720,105800,2939720170,3775,3760,3780,3760,26937
20230720,105700,2838185555,3755,3745,3760,3740,18166
20230720,105600,2770027210,3745,3745,3750,3740,9277
20230720,105500,2735286530,3745,3730,3745,3720,12322
20230720,105400,2689215540,3730,3720,3730,3720,1360
20230720,105300,2684147400,3710,3730,3730,3710,4393
20230720,105200,2667789050,3730,3715,3730,3710,7107
20230720,105100,2641370615,3710,3700,3715,3700,3133
20230720,105000,2629748720,3710,3715,3715,3695,3684
20230720,104900,2616086045,3715,3710,3715,3705,799
20230720,104800,2613121235,3710,3705,3710,3705,336
20230720,104700,2611875425,3710,3710,3710,3705,1118
20230720,104600,2607732745,3710,3695,3710,3695,1943
20230720,104500,2600526220,3700,3695,3700,3695,1910
20230720,104400,2593463415,3695,3685,3695,3685,744
20230720,104300,2590721715,3685,3690,3695,3685,2797
20230720,104200,2580406160,3695,3695,3695,3695,566
20230720,104100,2578314790,3700,3690,3700,3690,1915
20230720,104000,2571232320,3690,3690,3700,3690,2131
20230720,103900,2563363115,3700,3700,3700,3690,2634
20230720,103800,2553638125,3700,3695,3700,3695,1579
20230720,103700,2547799485,3695,3700,3700,3690,1984
20230720,103600,2540466285,3700,3705,3710,3700,3231
20230720,103500,2528491080,3710,3710,3710,3710,972
20230720,103400,2524884960,3710,3700,3710,3700,3912
20230720,103300,2510401830,3700,3700,3700,3695,2560
20230720,103200,2500929890,3695,3690,3695,3690,1125
20230720,103100,2496775685,3690,3685,3690,3685,361
20230720,103000,2495444710,3685,3680,3685,3675,2786
20230720,102900,2485187035,3680,3695,3695,3680,2726
20230720,102800,2475137110,3695,3705,3705,3695,2375
20230720,102700,2466353220,3705,3705,3710,3700,1450
20230720,102600,2460983025,3705,3705,3710,3705,2313
20230720,102500,2452409540,3705,3700,3710,3700,1196
20230720,102400,2447978375,3710,3710,3710,3700,922
20230720,102300,2444562345,3710,3710,3715,3710,1317
20230720,102200,2439676250,3715,3710,3715,3690,2691
20230720,102100,2429693210,3710,3695,3710,3680,16522
20230720,102000,2368628650,3695,3690,3695,3690,381
20230720,101900,2367221745,3695,3685,3695,3685,1227
20230720,101800,2362692345,3685,3685,3685,3685,358
20230720,101700,2361373115,3685,3685,3700,3680,2442
20230720,101600,2352366645,3680,3670,3680,3670,221
20230720,101500,2351553495,3670,3665,3670,3660,10403
20230720,101400,2313431190,3665,3680,3680,3665,6209
20230720,101300,2290617305,3690,3695,3695,3690,478
20230720,101200,2288852180,3695,3700,3700,3695,3555
20230720,101100,2275715710,3695,3700,3700,3690,2975
20230720,101000,2264719240,3700,3680,3700,3680,2228
20230720,100900,2256505150,3680,3700,3700,3680,2991
20230720,100800,2245478745,3700,3700,3705,3700,3962
20230720,100700,2230818780,3700,3715,3715,3700,7471
20230720,100600,2203135120,3715,3700,3715,3700,4051
20230720,100500,2188110955,3705,3705,3710,3705,4731
20230720,100400,2170573075,3705,3705,3705,3700,4218
20230720,100300,2154952950,3705,3700,3710,3700,3305
20230720,100200,2142715970,3700,3665,3700,3665,3189
20230720,100100,2130957715,3660,3655,3660,3655,6143
20230720,100000,2108483520,3655,3685,3690,3655,12326
20230720,095900,2063155145,3685,3680,3685,3680,4757
20230720,095800,2045640255,3680,3680,3685,3670,17959
20230720,095700,1979654035,3685,3715,3715,3675,14205
20230720,095600,1927066635,3715,3730,3735,3710,15775
20230720,095500,1868350295,3735,3710,3735,3710,16461
20230720,095400,1807067510,3710,3695,3710,3690,15919
20230720,095300,1748152410,3695,3690,3695,3680,5679
20230720,095200,1727205945,3685,3700,3700,3685,10393
20230720,095100,1688814725,3700,3670,3700,3670,21085
20230720,095000,1611090495,3675,3680,3685,3670,14120
20230720,094900,1559185795,3680,3665,3685,3665,24085
20230720,094800,1470624555,3665,3655,3670,3655,18748
20230720,094700,1401910790,3655,3655,3655,3650,1971
20230720,094600,1394714825,3655,3640,3655,3630,7078
20230720,094500,1368906195,3645,3640,3645,3630,6772
20230720,094400,1344283270,3645,3640,3645,3640,7743
20230720,094300,1316095500,3640,3650,3650,3640,2752
20230720,094200,1306067435,3650,3645,3650,3635,6718
20230720,094100,1281576785,3640,3635,3640,3635,1191
20230720,094000,1277243465,3630,3620,3630,3615,5033
20230720,093900,1259000740,3620,3620,3620,3620,170
20230720,093800,1258385340,3620,3630,3630,3620,417
20230720,093700,1256871895,3630,3615,3630,3605,8129
20230720,093600,1227537545,3615,3630,3630,3615,5416
20230720,093500,1207943265,3630,3630,3630,3620,1670
20230720,093400,1201882755,3630,3620,3630,3620,1313
20230720,093300,1197118645,3630,3635,3635,3630,3131
20230720,093200,1185741500,3635,3630,3635,3625,6253
20230720,093100,1163059825,3625,3630,3635,3600,4447
20230720,093000,1146949275,3630,3590,3630,3585,10011
20230720,092900,1110887515,3585,3595,3600,3585,6504
20230720,092800,1087534150,3600,3600,3600,3590,6287
20230720,092700,1064928910,3600,3610,3610,3600,4713
20230720,092600,1047954860,3615,3625,3630,3605,6038
20230720,092500,1026125505,3630,3620,3635,3620,4144
20230720,092400,1011085705,3620,3645,3645,3620,9536
20230720,092300,976393135,3640,3665,3670,3635,13046
20230720,092200,928750385,3670,3670,3675,3650,10627
20230720,092100,889829365,3670,3635,3680,3635,62965
20230720,092000,659957735,3630,3630,3630,3625,5745
20230720,091900,639118395,3625,3620,3630,3615,2131
20230720,091800,631393215,3620,3620,3625,3610,3339
20230720,091700,619315490,3620,3620,3620,3615,2991
20230720,091600,608491195,3620,3605,3620,3600,8333
20230720,091500,578429430,3610,3610,3610,3600,1782
20230720,091400,572008570,3600,3605,3610,3595,5171
20230720,091300,553388685,3600,3610,3610,3600,3519
20230720,091200,540699890,3600,3580,3605,3580,7709
20230720,091100,513032560,3585,3595,3595,3585,6589
20230720,091000,489387370,3590,3610,3610,3590,9653
20230720,090900,454634820,3610,3610,3615,3605,2975
20230720,090800,443896050,3610,3605,3610,3605,3670
20230720,090700,430663320,3605,3605,3610,3605,3307
20230720,090600,418740585,3600,3605,3605,3600,10187
20230720,090500,382048310,3610,3610,3620,3605,5306
20230720,090400,362893720,3620,3620,3620,3600,6192
20230720,090300,340515470,3615,3605,3635,3605,53267
20230720,090200,148173765,3605,3600,3610,3600,8284
20230720,090100,118328240,3595,3590,3595,3585,11667
20230720,090000,76439955,3590,3590,3590,3585,19984