KissMeData/337930/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,204000,500154025,4955,4955,4955,4955,4689
20230720,203900,500154025,4955,4955,4955,4955,0
20230720,203800,500154025,4955,4955,4955,4955,0
20230720,203700,500154025,4955,4955,4955,4955,0
20230720,203600,500154025,4955,4955,4955,4955,0
20230720,203500,500154025,4955,4955,4955,4955,0
20230720,203400,500154025,4955,4955,4955,4955,0
20230720,203300,500154025,4955,4955,4955,4955,0
20230720,203200,500154025,4955,4955,4955,4955,0
20230720,203100,500154025,4955,4955,4955,4955,0
20230720,203000,500154025,4955,4955,4955,4955,0
20230720,202900,500154025,4955,4955,4955,4955,0
20230720,202800,500154025,4955,4955,4955,4955,0
20230720,202700,500154025,4955,4955,4955,4955,0
20230720,202600,500154025,4955,4955,4955,4955,0
20230720,202500,500154025,4955,4955,4955,4955,0
20230720,202400,500154025,4955,4955,4955,4955,0
20230720,202300,500154025,4955,4955,4955,4955,0
20230720,202200,500154025,4955,4955,4955,4955,0
20230720,202100,500154025,4955,4955,4955,4955,0
20230720,202000,500154025,4955,4955,4955,4955,0
20230720,201900,500154025,4955,4955,4955,4955,0
20230720,201800,500154025,4955,4955,4955,4955,0
20230720,201700,500154025,4955,4955,4955,4955,0
20230720,201600,500154025,4955,4955,4955,4955,0
20230720,201500,500154025,4955,4955,4955,4955,0
20230720,201400,500154025,4955,4955,4955,4955,0
20230720,201300,500154025,4955,4955,4955,4955,0
20230720,201200,500154025,4955,4955,4955,4955,0
20230720,201100,500154025,4955,4955,4955,4955,0
20230720,201000,500154025,4955,4955,4955,4955,4689
20230720,200900,500154025,4955,4955,4955,4955,0
20230720,200800,500154025,4955,4955,4955,4955,0
20230720,200700,500154025,4955,4955,4955,4955,0
20230720,200600,500154025,4955,4955,4955,4955,0
20230720,200500,500154025,4955,4955,4955,4955,0
20230720,200400,500154025,4955,4955,4955,4955,0
20230720,200300,500154025,4955,4955,4955,4955,0
20230720,200200,500154025,4955,4955,4955,4955,0
20230720,200100,500154025,4955,4955,4955,4955,0
20230720,200000,500154025,4955,4955,4955,4955,0
20230720,195900,500154025,4955,4955,4955,4955,0
20230720,195800,500154025,4955,4955,4955,4955,0
20230720,195700,500154025,4955,4955,4955,4955,0
20230720,195600,500154025,4955,4955,4955,4955,0
20230720,195500,500154025,4955,4955,4955,4955,0
20230720,195400,500154025,4955,4955,4955,4955,0
20230720,195300,500154025,4955,4955,4955,4955,0
20230720,195200,500154025,4955,4955,4955,4955,0
20230720,195100,500154025,4955,4955,4955,4955,0
20230720,195000,500154025,4955,4955,4955,4955,0
20230720,194900,500154025,4955,4955,4955,4955,0
20230720,194800,500154025,4955,4955,4955,4955,0
20230720,194700,500154025,4955,4955,4955,4955,0
20230720,194600,500154025,4955,4955,4955,4955,0
20230720,194500,500154025,4955,4955,4955,4955,0
20230720,194400,500154025,4955,4955,4955,4955,0
20230720,194300,500154025,4955,4955,4955,4955,0
20230720,194200,500154025,4955,4955,4955,4955,0
20230720,194100,500154025,4955,4955,4955,4955,0
20230720,194000,500154025,4955,4955,4955,4955,4689
20230720,193900,500154025,4955,4955,4955,4955,0
20230720,193800,500154025,4955,4955,4955,4955,0
20230720,193700,500154025,4955,4955,4955,4955,0
20230720,193600,500154025,4955,4955,4955,4955,0
20230720,193500,500154025,4955,4955,4955,4955,0
20230720,193400,500154025,4955,4955,4955,4955,0
20230720,193300,500154025,4955,4955,4955,4955,0
20230720,193200,500154025,4955,4955,4955,4955,0
20230720,193100,500154025,4955,4955,4955,4955,0
20230720,193000,500154025,4955,4955,4955,4955,0
20230720,192900,500154025,4955,4955,4955,4955,0
20230720,192800,500154025,4955,4955,4955,4955,0
20230720,192700,500154025,4955,4955,4955,4955,0
20230720,192600,500154025,4955,4955,4955,4955,0
20230720,192500,500154025,4955,4955,4955,4955,0
20230720,192400,500154025,4955,4955,4955,4955,0
20230720,192300,500154025,4955,4955,4955,4955,0
20230720,192200,500154025,4955,4955,4955,4955,0
20230720,192100,500154025,4955,4955,4955,4955,0
20230720,192000,500154025,4955,4955,4955,4955,0
20230720,191900,500154025,4955,4955,4955,4955,0
20230720,191800,500154025,4955,4955,4955,4955,0
20230720,191700,500154025,4955,4955,4955,4955,0
20230720,191600,500154025,4955,4955,4955,4955,0
20230720,191500,500154025,4955,4955,4955,4955,0
20230720,191400,500154025,4955,4955,4955,4955,0
20230720,191300,500154025,4955,4955,4955,4955,0
20230720,191200,500154025,4955,4955,4955,4955,0
20230720,191100,500154025,4955,4955,4955,4955,0
20230720,191000,500154025,4955,4955,4955,4955,4689
20230720,190900,500154025,4955,4955,4955,4955,0
20230720,190800,500154025,4955,4955,4955,4955,0
20230720,190700,500154025,4955,4955,4955,4955,0
20230720,190600,500154025,4955,4955,4955,4955,0
20230720,190500,500154025,4955,4955,4955,4955,0
20230720,190400,500154025,4955,4955,4955,4955,0
20230720,190300,500154025,4955,4955,4955,4955,0
20230720,190200,500154025,4955,4955,4955,4955,0
20230720,190100,500154025,4955,4955,4955,4955,0
20230720,190000,500154025,4955,4955,4955,4955,0
20230720,185900,500154025,4955,4955,4955,4955,0
20230720,185800,500154025,4955,4955,4955,4955,0
20230720,185700,500154025,4955,4955,4955,4955,0
20230720,185600,500154025,4955,4955,4955,4955,0
20230720,185500,500154025,4955,4955,4955,4955,0
20230720,185400,500154025,4955,4955,4955,4955,0
20230720,185300,500154025,4955,4955,4955,4955,0
20230720,185200,500154025,4955,4955,4955,4955,0
20230720,185100,500154025,4955,4955,4955,4955,0
20230720,185000,500154025,4955,4955,4955,4955,0
20230720,184900,500154025,4955,4955,4955,4955,0
20230720,184800,500154025,4955,4955,4955,4955,0
20230720,184700,500154025,4955,4955,4955,4955,0
20230720,184600,500154025,4955,4955,4955,4955,0
20230720,184500,500154025,4955,4955,4955,4955,0
20230720,184400,500154025,4955,4955,4955,4955,0
20230720,184300,500154025,4955,4955,4955,4955,0
20230720,184200,500154025,4955,4955,4955,4955,0
20230720,184100,500154025,4955,4955,4955,4955,0
20230720,184000,500154025,4955,4955,4955,4955,4689
20230720,183900,500154025,4955,4955,4955,4955,0
20230720,183800,500154025,4955,4955,4955,4955,0
20230720,183700,500154025,4955,4955,4955,4955,0
20230720,183600,500154025,4955,4955,4955,4955,0
20230720,183500,500154025,4955,4955,4955,4955,0
20230720,183400,500154025,4955,4955,4955,4955,0
20230720,183300,500154025,4955,4955,4955,4955,0
20230720,183200,500154025,4955,4955,4955,4955,0
20230720,183100,500154025,4955,4955,4955,4955,0
20230720,183000,500154025,4955,4955,4955,4955,0
20230720,182900,500154025,4955,4955,4955,4955,0
20230720,182800,500154025,4955,4955,4955,4955,0
20230720,182700,500154025,4955,4955,4955,4955,0
20230720,182600,500154025,4955,4955,4955,4955,0
20230720,182500,500154025,4955,4955,4955,4955,0
20230720,182400,500154025,4955,4955,4955,4955,0
20230720,182300,500154025,4955,4955,4955,4955,0
20230720,182200,500154025,4955,4955,4955,4955,0
20230720,182100,500154025,4955,4955,4955,4955,0
20230720,182000,500154025,4955,4955,4955,4955,0
20230720,181900,500154025,4955,4955,4955,4955,0
20230720,181800,500154025,4955,4955,4955,4955,0
20230720,181700,500154025,4955,4955,4955,4955,0
20230720,181600,500154025,4955,4955,4955,4955,0
20230720,181500,500154025,4955,4955,4955,4955,0
20230720,181400,500154025,4955,4955,4955,4955,0
20230720,181300,500154025,4955,4955,4955,4955,0
20230720,181200,500154025,4955,4955,4955,4955,0
20230720,181100,500154025,4955,4955,4955,4955,0
20230720,181000,500154025,4955,4955,4955,4955,4689
20230720,180900,500154025,4955,4955,4955,4955,0
20230720,180800,500154025,4955,4955,4955,4955,0
20230720,180700,500154025,4955,4955,4955,4955,0
20230720,180600,500154025,4955,4955,4955,4955,0
20230720,180500,500154025,4955,4955,4955,4955,0
20230720,180400,500154025,4955,4955,4955,4955,0
20230720,180300,500154025,4955,4955,4955,4955,0
20230720,180200,500154025,4955,4955,4955,4955,0
20230720,180100,500154025,4955,4955,4955,4955,0
20230720,180000,500154025,4955,4955,4955,4955,0
20230720,175900,500154025,4955,4955,4955,4955,0
20230720,175800,500154025,4955,4955,4955,4955,0
20230720,175700,500154025,4955,4955,4955,4955,0
20230720,175600,500154025,4955,4955,4955,4955,0
20230720,175500,500154025,4955,4955,4955,4955,0
20230720,175400,500154025,4955,4955,4955,4955,0
20230720,175300,500154025,4955,4955,4955,4955,0
20230720,175200,500154025,4955,4955,4955,4955,0
20230720,175100,500154025,4955,4955,4955,4955,0
20230720,175000,500154025,4955,4955,4955,4955,0
20230720,174900,500154025,4955,4955,4955,4955,0
20230720,174800,500154025,4955,4955,4955,4955,0
20230720,174700,500154025,4955,4955,4955,4955,0
20230720,174600,500154025,4955,4955,4955,4955,0
20230720,174500,500154025,4955,4955,4955,4955,0
20230720,174400,500154025,4955,4955,4955,4955,0
20230720,174300,500154025,4955,4955,4955,4955,0
20230720,174200,500154025,4955,4955,4955,4955,0
20230720,174100,500154025,4955,4955,4955,4955,0
20230720,174000,500154025,4955,4955,4955,4955,4689
20230720,173900,500154025,4955,4955,4955,4955,0
20230720,173800,500154025,4955,4955,4955,4955,0
20230720,173700,500154025,4955,4955,4955,4955,0
20230720,173600,500154025,4955,4955,4955,4955,0
20230720,173500,500154025,4955,4955,4955,4955,0
20230720,173400,500154025,4955,4955,4955,4955,0
20230720,173300,500154025,4955,4955,4955,4955,0
20230720,173200,500154025,4955,4955,4955,4955,0
20230720,173100,500154025,4955,4955,4955,4955,0
20230720,173000,500154025,4955,4955,4955,4955,0
20230720,172900,500154025,4955,4955,4955,4955,0
20230720,172800,500154025,4955,4955,4955,4955,0
20230720,172700,500154025,4955,4955,4955,4955,0
20230720,172600,500154025,4955,4955,4955,4955,0
20230720,172500,500154025,4955,4955,4955,4955,0
20230720,172400,500154025,4955,4955,4955,4955,0
20230720,172300,500154025,4955,4955,4955,4955,0
20230720,172200,500154025,4955,4955,4955,4955,0
20230720,172100,500154025,4955,4955,4955,4955,0
20230720,172000,500154025,4955,4955,4955,4955,0
20230720,171900,500154025,4955,4955,4955,4955,0
20230720,171800,500154025,4955,4955,4955,4955,0
20230720,171700,500154025,4955,4955,4955,4955,0
20230720,171600,500154025,4955,4955,4955,4955,0
20230720,171500,500154025,4955,4955,4955,4955,0
20230720,171400,500154025,4955,4955,4955,4955,0
20230720,171300,500154025,4955,4955,4955,4955,0
20230720,171200,500154025,4955,4955,4955,4955,0
20230720,171100,500154025,4955,4955,4955,4955,0
20230720,171000,500154025,4955,4955,4955,4955,4689
20230720,170900,500154025,4955,4955,4955,4955,0
20230720,170800,500154025,4955,4955,4955,4955,0
20230720,170700,500154025,4955,4955,4955,4955,0
20230720,170600,500154025,4955,4955,4955,4955,0
20230720,170500,500154025,4955,4955,4955,4955,0
20230720,170400,500154025,4955,4955,4955,4955,0
20230720,170300,500154025,4955,4955,4955,4955,0
20230720,170200,500154025,4955,4955,4955,4955,0
20230720,170100,500154025,4955,4955,4955,4955,0
20230720,170000,500154025,4955,4955,4955,4955,0
20230720,165900,500154025,4955,4955,4955,4955,0
20230720,165800,500154025,4955,4955,4955,4955,0
20230720,165700,500154025,4955,4955,4955,4955,0
20230720,165600,500154025,4955,4955,4955,4955,0
20230720,165500,500154025,4955,4955,4955,4955,0
20230720,165400,500154025,4955,4955,4955,4955,0
20230720,165300,500154025,4955,4955,4955,4955,0
20230720,165200,500154025,4955,4955,4955,4955,0
20230720,165100,500154025,4955,4955,4955,4955,0
20230720,165000,500154025,4955,4955,4955,4955,0
20230720,164900,500154025,4955,4955,4955,4955,0
20230720,164800,500154025,4955,4955,4955,4955,0
20230720,164700,500154025,4955,4955,4955,4955,0
20230720,164600,500154025,4955,4955,4955,4955,0
20230720,164500,500154025,4955,4955,4955,4955,0
20230720,164400,500154025,4955,4955,4955,4955,0
20230720,164300,500154025,4955,4955,4955,4955,0
20230720,164200,500154025,4955,4955,4955,4955,0
20230720,164100,500154025,4955,4955,4955,4955,0
20230720,164000,500154025,4955,4955,4955,4955,4689
20230720,163900,500154025,4955,4955,4955,4955,0
20230720,163800,500154025,4955,4955,4955,4955,0
20230720,163700,500154025,4955,4955,4955,4955,0
20230720,163600,500154025,4955,4955,4955,4955,0
20230720,163500,500154025,4955,4955,4955,4955,0
20230720,163400,500154025,4955,4955,4955,4955,0
20230720,163300,500154025,4955,4955,4955,4955,0
20230720,163200,500154025,4955,4955,4955,4955,0
20230720,163100,500154025,4955,4955,4955,4955,0
20230720,163000,500154025,4955,4955,4955,4955,0
20230720,162900,500154025,4955,4955,4955,4955,0
20230720,162800,500154025,4955,4955,4955,4955,0
20230720,162700,500154025,4955,4955,4955,4955,0
20230720,162600,500154025,4955,4955,4955,4955,0
20230720,162500,500154025,4955,4955,4955,4955,0
20230720,162400,500154025,4955,4955,4955,4955,0
20230720,162300,500154025,4955,4955,4955,4955,0
20230720,162200,500154025,4955,4955,4955,4955,0
20230720,162100,500154025,4955,4955,4955,4955,0
20230720,162000,500154025,4955,4955,4955,4955,0
20230720,161900,500154025,4955,4955,4955,4955,0
20230720,161800,500154025,4955,4955,4955,4955,0
20230720,161700,500154025,4955,4955,4955,4955,0
20230720,161600,500154025,4955,4955,4955,4955,0
20230720,161500,500154025,4955,4955,4955,4955,0
20230720,161400,500154025,4955,4955,4955,4955,0
20230720,161300,500154025,4955,4955,4955,4955,0
20230720,161200,500154025,4955,4955,4955,4955,0
20230720,161100,500154025,4955,4955,4955,4955,0
20230720,161000,500154025,4955,4955,4955,4955,4689
20230720,160900,500154025,4955,4955,4955,4955,0
20230720,160800,500154025,4955,4955,4955,4955,0
20230720,160700,500154025,4955,4955,4955,4955,0
20230720,160600,500154025,4955,4955,4955,4955,0
20230720,160500,500154025,4955,4955,4955,4955,0
20230720,160400,500154025,4955,4955,4955,4955,0
20230720,160300,500154025,4955,4955,4955,4955,0
20230720,160200,500154025,4955,4955,4955,4955,0
20230720,160100,500154025,4955,4955,4955,4955,0
20230720,160000,500154025,4955,4955,4955,4955,0
20230720,155900,500154025,4955,4955,4955,4955,0
20230720,155800,500154025,4955,4955,4955,4955,0
20230720,155700,500154025,4955,4955,4955,4955,0
20230720,155600,500154025,4955,4955,4955,4955,0
20230720,155500,500154025,4955,4955,4955,4955,0
20230720,155400,500154025,4955,4955,4955,4955,0
20230720,155300,500154025,4955,4955,4955,4955,0
20230720,155200,500154025,4955,4955,4955,4955,0
20230720,155100,500154025,4955,4955,4955,4955,0
20230720,155000,500154025,4955,4955,4955,4955,0
20230720,154900,500154025,4955,4955,4955,4955,0
20230720,154800,500154025,4955,4955,4955,4955,0
20230720,154700,500154025,4955,4955,4955,4955,0
20230720,154600,500154025,4955,4955,4955,4955,0
20230720,154500,500154025,4955,4955,4955,4955,0
20230720,154400,500154025,4955,4955,4955,4955,0
20230720,154300,500154025,4955,4955,4955,4955,0
20230720,154200,500154025,4955,4955,4955,4955,0
20230720,154100,500154025,4955,4955,4955,4955,0
20230720,154000,500154025,4955,4955,4955,4955,4689
20230720,153900,500154025,4955,4955,4955,4955,0
20230720,153800,500154025,4955,4955,4955,4955,0
20230720,153700,500154025,4955,4955,4955,4955,0
20230720,153600,500154025,4955,4955,4955,4955,0
20230720,153500,500154025,4955,4955,4955,4955,0
20230720,153400,500154025,4955,4955,4955,4955,0
20230720,153300,500154025,4955,4955,4955,4955,0
20230720,153200,500154025,4955,4955,4955,4955,0
20230720,153100,500154025,4955,4955,4955,4955,0
20230720,153000,500154025,4955,4955,4955,4955,4689
20230720,152900,476920030,4955,4955,4955,4955,0
20230720,152800,476920030,4955,4955,4955,4955,0
20230720,152700,476920030,4955,4955,4955,4955,0
20230720,152600,476920030,4955,4955,4955,4955,0
20230720,152500,476920030,4955,4955,4955,4955,0
20230720,152400,476920030,4955,4955,4955,4955,0
20230720,152300,476920030,4955,4955,4955,4955,0
20230720,152200,476920030,4955,4955,4955,4955,0
20230720,152100,476920030,4955,4955,4955,4955,0
20230720,152000,476920030,4955,4955,4955,4955,0
20230720,151900,476920030,4955,4960,4970,4955,2348
20230720,151800,465273365,4960,4960,4960,4960,0
20230720,151700,465273365,4960,4960,4960,4960,3
20230720,151600,465258485,4970,4965,4970,4965,10
20230720,151500,465208830,4960,4960,4960,4960,8
20230720,151400,465169150,4965,4965,4965,4965,0
20230720,151300,465169150,4965,4965,4965,4965,1
20230720,151200,465164185,4960,4960,4960,4960,100
20230720,151100,464668185,4970,4970,4970,4970,0
20230720,151000,464668185,4970,4975,4975,4960,897
20230720,150900,460209175,4975,4975,4975,4975,74
20230720,150800,459841025,4975,4975,4975,4975,0
20230720,150700,459841025,4975,4975,4975,4975,83
20230720,150600,459428100,4975,4975,4975,4975,30
20230720,150500,459278850,4975,4975,4975,4975,83
20230720,150400,458865925,4965,4970,4970,4965,335
20230720,150300,457202600,4970,4970,4970,4965,6302
20230720,150200,425912500,4970,4970,4970,4970,100
20230720,150100,425415500,4975,4975,4975,4975,50
20230720,150000,425166750,4975,4975,4975,4975,34
20230720,145900,424997600,4975,4975,4975,4975,50
20230720,145800,424748850,4975,4975,4975,4975,33
20230720,145700,424584675,4975,4975,4975,4975,50
20230720,145600,424335925,4975,4975,4975,4975,33
20230720,145500,424171750,4975,4975,4975,4975,51
20230720,145400,423918025,4965,4975,4975,4965,2
20230720,145300,423908085,4975,4975,4975,4975,94
20230720,145200,423440435,4975,4975,4975,4975,51
20230720,145100,423186710,4975,4975,4975,4965,1328
20230720,145000,416591940,4975,4975,4975,4975,9
20230720,144900,416547165,4975,4975,4975,4975,443
20230720,144800,414343240,4975,4975,4975,4975,50
20230720,144700,414094490,4975,4975,4975,4975,724
20230720,144600,410492590,4975,4975,4975,4975,0
20230720,144500,410492590,4975,4975,4975,4975,172
20230720,144400,409636890,4980,4975,4980,4975,67
20230720,144300,409303380,4975,4975,4975,4975,30
20230720,144200,409154130,4980,4980,4980,4980,33
20230720,144100,408989790,4975,4980,4980,4975,20
20230720,144000,408890240,4980,4980,4980,4980,584
20230720,143900,405981920,4980,4980,4980,4980,0
20230720,143800,405981920,4980,4980,4980,4980,80
20230720,143700,405583520,4980,4980,4980,4980,33
20230720,143600,405419180,4980,4980,4980,4980,50
20230720,143500,405170180,4980,4980,4980,4980,33
20230720,143400,405005840,4970,4970,4970,4970,186
20230720,143300,404081420,4970,4970,4970,4970,34
20230720,143200,403912440,4970,4970,4970,4970,50
20230720,143100,403663940,4970,4980,4980,4970,858
20230720,143000,399399350,4980,4980,4980,4980,50
20230720,142900,399150350,4980,4980,4980,4980,10
20230720,142800,399100550,4980,4980,4980,4980,83
20230720,142700,398687210,4980,4980,4980,4980,0
20230720,142600,398687210,4980,4980,4980,4980,85
20230720,142500,398263910,4980,4980,4980,4980,0
20230720,142400,398263910,4980,4980,4980,4980,83
20230720,142300,397850570,4975,4975,4975,4975,0
20230720,142200,397850570,4975,4975,4975,4975,109
20230720,142100,397308295,4975,4975,4975,4975,33
20230720,142000,397144120,4975,4975,4975,4975,50
20230720,141900,396895370,4980,4970,4980,4970,34
20230720,141800,396726060,4980,4980,4980,4980,55
20230720,141700,396452160,4980,4980,4980,4980,84
20230720,141600,396033840,4970,4975,4980,4970,266
20230720,141500,394711485,4980,4980,4980,4980,34
20230720,141400,394542165,4980,4980,4980,4980,50
20230720,141300,394293165,4980,4980,4980,4980,52
20230720,141200,394034205,4980,4980,4980,4980,180
20230720,141100,393137805,4980,4980,4980,4980,70
20230720,141000,392789205,4980,4985,4985,4980,134
20230720,140900,392121715,4985,4985,4985,4975,1083
20230720,140800,386728685,4985,4985,4985,4985,33
20230720,140700,386564180,4980,4980,4980,4980,0
20230720,140600,386564180,4980,4980,4980,4980,50
20230720,140500,386315180,4990,4990,4990,4990,33
20230720,140400,386150510,4980,4980,4990,4980,1668
20230720,140300,377843570,4980,4980,4980,4980,84
20230720,140200,377425250,4980,4980,4980,4980,0
20230720,140100,377425250,4980,4980,4980,4980,33
20230720,140000,377260910,4975,4975,4980,4975,46
20230720,135900,377032035,4980,4980,4980,4980,83
20230720,135800,376618695,4975,4975,4975,4975,0
20230720,135700,376618695,4975,4975,4975,4975,116
20230720,135600,376041595,4975,4975,4975,4975,34
20230720,135500,375872445,4975,4975,4975,4975,50
20230720,135400,375623695,4975,4975,4975,4975,39
20230720,135300,375429670,4975,4975,4975,4975,52
20230720,135200,375170970,4975,4975,4975,4975,33
20230720,135100,375006795,4975,4975,4975,4975,50
20230720,135000,374758045,4975,4975,4975,4975,5
20230720,134900,374733170,4975,4975,4975,4975,85
20230720,134800,374310295,4965,4965,4965,4965,100
20230720,134700,373813795,4975,4965,4975,4965,133
20230720,134600,373153120,4980,4980,4980,4980,0
20230720,134500,373153120,4980,4980,4980,4980,83
20230720,134400,372739780,4975,4975,4975,4975,2007
20230720,134300,362754955,4975,4975,4975,4975,84
20230720,134200,362337055,4960,4960,4960,4960,0
20230720,134100,362337055,4960,4965,4965,4960,500
20230720,134000,359856970,4975,4965,4975,4965,133
20230720,133900,359196295,4975,4970,4975,4970,315
20230720,133800,357629180,4970,4970,4970,4970,31
20230720,133700,357475110,4970,4970,4970,4970,50
20230720,133600,357226610,4970,4970,4970,4970,84
20230720,133500,356809130,4970,4970,4970,4970,0
20230720,133400,356809130,4970,4970,4970,4970,592
20230720,133300,353866890,4970,4970,4970,4970,83
20230720,133200,353454380,4970,4970,4970,4970,0
20230720,133100,353454380,4970,4970,4970,4970,83
20230720,133000,353041870,4970,4970,4970,4970,2
20230720,132900,353031930,4970,4970,4970,4970,157
20230720,132800,352251640,4970,4970,4970,4970,0
20230720,132700,352251640,4970,4970,4970,4970,83
20230720,132600,351839130,4970,4970,4970,4970,0
20230720,132500,351839130,4970,4970,4970,4970,50
20230720,132400,351590630,4970,4970,4970,4970,33
20230720,132300,351426620,4955,4970,4970,4955,389
20230720,132200,349496750,4975,4975,4975,4975,34
20230720,132100,349327600,4970,4970,4970,4970,50
20230720,132000,349079100,4970,4980,4980,4970,114
20230720,131900,348511880,4970,4985,4985,4970,611
20230720,131800,345467710,4985,4985,4985,4985,0
20230720,131700,345467710,4985,4985,4985,4985,83
20230720,131600,345053955,4985,4985,4985,4985,70
20230720,131500,344705005,4985,4980,4985,4980,85
20230720,131400,344281450,4970,4970,4970,4970,0
20230720,131300,344281450,4970,4975,4985,4970,1551
20230720,131200,336565625,4975,4980,4980,4975,146
20230720,131100,335838570,4980,4980,4980,4980,2
20230720,131000,335828610,4985,4980,4985,4980,40
20230720,130900,335629245,4980,4980,4980,4980,15
20230720,130800,335554545,4980,4980,4980,4980,187
20230720,130700,334623285,4985,4985,4985,4985,0
20230720,130600,334623285,4985,4980,4985,4980,173
20230720,130500,333761130,4980,4980,4980,4980,103
20230720,130400,333248190,4980,4980,4980,4980,1058
20230720,130300,327979350,4980,4980,4980,4980,370
20230720,130200,326136750,4980,4980,4980,4980,60
20230720,130100,325837950,4980,4980,4980,4980,34
20230720,130000,325668630,4970,4980,4980,4970,133
20230720,125900,325007120,4980,4975,4980,4975,248
20230720,125800,323773230,4970,4970,4970,4970,0
20230720,125700,323773230,4970,4975,4975,4970,146
20230720,125600,323047445,4970,4970,4970,4970,250
20230720,125500,321804945,4970,4970,4970,4970,0
20230720,125400,321804945,4970,4970,4970,4970,84
20230720,125300,321387465,4970,4970,4970,4970,10
20230720,125200,321337765,4970,4970,4970,4970,143
20230720,125100,320627055,4970,4970,4970,4970,0
20230720,125000,320627055,4970,4975,4975,4970,98
20230720,124900,320139830,4975,4975,4975,4975,181
20230720,124800,319239355,4975,4975,4975,4975,83
20230720,124700,318826430,4975,4975,4975,4975,0
20230720,124600,318826430,4975,4975,4975,4975,50
20230720,124500,318577680,4980,4955,4980,4950,3610
20230720,124400,300637840,4960,4960,4960,4960,52
20230720,124300,300379920,4960,4960,4960,4960,33
20230720,124200,300216240,4960,4960,4960,4960,550
20230720,124100,297488240,4960,4960,4960,4960,33
20230720,124000,297324560,4960,4960,4960,4960,60
20230720,123900,297026960,4955,4955,4955,4955,207
20230720,123800,296001275,4960,4955,4960,4955,134
20230720,123700,295337135,4955,4960,4960,4955,211
20230720,123600,294291460,4960,4960,4960,4960,133
20230720,123500,293631780,4960,4960,4960,4960,372
20230720,123400,291786660,4960,4950,4960,4950,169
20230720,123300,290948440,4960,4960,4960,4960,200
20230720,123200,289956440,4950,4960,4960,4950,76
20230720,123100,289579900,4955,4955,4955,4955,1502
20230720,123000,282137490,4950,4945,4950,4945,2148
20230720,122900,271505630,4945,4945,4950,4945,54
20230720,122800,271238435,4945,4945,4945,4945,216
20230720,122700,270170315,4945,4945,4945,4945,535
20230720,122600,267524740,4940,4940,4940,4940,268
20230720,122500,266200820,4940,4935,4940,4935,358
20230720,122400,264433920,4935,4935,4935,4935,20
20230720,122300,264335220,4935,4935,4935,4935,54
20230720,122200,264068730,4935,4935,4935,4935,33
20230720,122100,263905875,4930,4930,4930,4930,0
20230720,122000,263905875,4930,4930,4930,4930,2051
20230720,121900,253794445,4925,4930,4930,4925,150
20230720,121800,253055445,4930,4930,4930,4930,34
20230720,121700,252887825,4930,4930,4930,4930,688
20230720,121600,249495985,4930,4930,4930,4930,33
20230720,121500,249333295,4925,4925,4925,4925,0
20230720,121400,249333295,4925,4930,4930,4925,105
20230720,121300,248816145,4930,4930,4930,4930,139
20230720,121200,248130875,4930,4930,4930,4930,0
20230720,121100,248130875,4930,4930,4930,4930,34
20230720,121000,247963255,4925,4925,4925,4925,0
20230720,120900,247963255,4925,4925,4925,4925,17
20230720,120800,247879530,4920,4920,4920,4920,0
20230720,120700,247879530,4920,4920,4920,4920,228
20230720,120600,246757770,4920,4920,4920,4920,33
20230720,120500,246595410,4920,4920,4920,4920,100
20230720,120400,246103410,4920,4915,4920,4915,54
20230720,120300,245837805,4920,4920,4920,4920,50
20230720,120200,245591805,4920,4920,4920,4920,33
20230720,120100,245429445,4920,4920,4920,4920,50
20230720,120000,245183445,4925,4925,4925,4925,33
20230720,115900,245020920,4925,4925,4925,4925,20
20230720,115800,244922420,4910,4910,4910,4910,8
20230720,115700,244883140,4925,4925,4925,4925,84
20230720,115600,244469440,4925,4925,4925,4925,0
20230720,115500,244469440,4925,4910,4925,4910,847
20230720,115400,240309425,4910,4910,4910,4910,0
20230720,115300,240309425,4910,4925,4925,4910,686
20230720,115200,236940670,4920,4920,4920,4920,50
20230720,115100,236694670,4920,4920,4920,4920,0
20230720,115000,236694670,4920,4920,4925,4920,845
20230720,114900,232534585,4925,4925,4925,4925,50
20230720,114800,232288335,4925,4925,4925,4925,43
20230720,114700,232076560,4920,4920,4920,4920,0
20230720,114600,232076560,4920,4930,4930,4920,42
20230720,114500,231869530,4930,4930,4930,4930,55
20230720,114400,231598380,4930,4930,4930,4930,0
20230720,114300,231598380,4930,4930,4930,4930,86
20230720,114200,231174400,4930,4930,4930,4930,0
20230720,114100,231174400,4930,4905,4930,4905,523
20230720,114000,228606960,4905,4920,4920,4905,250
20230720,113900,227378485,4925,4930,4930,4925,83
20230720,113800,226969545,4925,4925,4925,4925,0
20230720,113700,226969545,4925,4935,4935,4925,437
20230720,113600,224816980,4930,4930,4930,4930,860
20230720,113500,220577180,4930,4930,4930,4930,1
20230720,113400,220572250,4935,4935,4935,4935,86
20230720,113300,220147840,4935,4935,4935,4935,0
20230720,113200,220147840,4935,4935,4935,4935,83
20230720,113100,219738235,4935,4935,4935,4935,0
20230720,113000,219738235,4935,4935,4935,4935,34
20230720,112900,219570445,4930,4930,4930,4930,0
20230720,112800,219570445,4930,4930,4930,4930,69
20230720,112700,219230275,4930,4930,4930,4930,54
20230720,112600,218964055,4935,4935,4935,4935,50
20230720,112500,218717305,4935,4935,4935,4935,1346
20230720,112400,212074795,4935,4935,4935,4935,0
20230720,112300,212074795,4935,4930,4935,4930,396
20230720,112200,210121015,4930,4930,4930,4930,5
20230720,112100,210096365,4930,4935,4935,4930,111
20230720,112000,209548615,4930,4930,4930,4930,52
20230720,111900,209292255,4925,4925,4925,4925,0
20230720,111800,209292255,4925,4925,4925,4925,123
20230720,111700,208686480,4925,4925,4925,4925,0
20230720,111600,208686480,4925,4925,4935,4925,83
20230720,111500,208277375,4925,4925,4925,4925,0
20230720,111400,208277375,4925,4935,4935,4925,144
20230720,111300,207567820,4930,4930,4930,4930,1500
20230720,111200,200172820,4930,4930,4930,4930,51
20230720,111100,199921390,4925,4925,4925,4925,565
20230720,111000,197138765,4925,4925,4925,4925,0
20230720,110900,197138765,4925,4925,4925,4925,34
20230720,110800,196971315,4920,4920,4920,4920,1053
20230720,110700,191790555,4920,4920,4920,4920,34
20230720,110600,191623275,4920,4920,4920,4920,73
20230720,110500,191264115,4920,4920,4920,4920,33
20230720,110400,191101755,4920,4915,4920,4905,73
20230720,110300,190742915,4920,4920,4920,4920,21
20230720,110200,190639595,4920,4915,4920,4915,82
20230720,110100,190236400,4915,4915,4915,4915,0
20230720,110000,190236400,4915,4905,4915,4905,85
20230720,105900,189818635,4915,4915,4915,4915,79
20230720,105800,189430350,4915,4915,4915,4915,55
20230720,105700,189160025,4915,4915,4915,4915,41
20230720,105600,188958510,4915,4915,4915,4915,51
20230720,105500,188707845,4915,4915,4915,4915,133
20230720,105400,188054150,4915,4915,4915,4915,66
20230720,105300,187729760,4915,4905,4915,4905,48
20230720,105200,187493970,4915,4915,4915,4915,50
20230720,105100,187248220,4915,4915,4915,4915,33
20230720,105000,187086025,4915,4915,4915,4915,194
20230720,104900,186132515,4915,4915,4915,4915,33
20230720,104800,185970320,4905,4905,4905,4905,113
20230720,104700,185416055,4910,4915,4915,4910,80
20230720,104600,185023005,4915,4915,4915,4905,13
20230720,104500,184959125,4900,4895,4915,4880,7552
20230720,104400,148013495,4895,4895,4895,4895,33
20230720,104300,147851960,4885,4885,4885,4885,0
20230720,104200,147851960,4885,4895,4895,4885,2033
20230720,104100,137920425,4895,4890,4895,4890,71
20230720,104000,137572885,4895,4895,4895,4895,0
20230720,103900,137572885,4895,4895,4895,4885,284
20230720,103800,136184705,4895,4895,4895,4895,0
20230720,103700,136184705,4895,4895,4895,4895,84
20230720,103600,135773525,4895,4895,4895,4895,0
20230720,103500,135773525,4895,4895,4895,4895,0
20230720,103400,135773525,4895,4895,4895,4880,5
20230720,103300,135749065,4900,4900,4900,4900,0
20230720,103200,135749065,4900,4900,4900,4900,0
20230720,103100,135749065,4900,4900,4900,4880,693
20230720,103000,132366325,4900,4900,4900,4900,0
20230720,102900,132366325,4900,4900,4900,4900,0
20230720,102800,132366325,4900,4895,4900,4895,72
20230720,102700,132013575,4880,4880,4880,4880,5711
20230720,102600,104143895,4880,4880,4880,4880,1141
20230720,102500,98575815,4885,4885,4885,4885,0
20230720,102400,98575815,4885,4890,4890,4885,50
20230720,102300,98331460,4890,4890,4890,4890,0
20230720,102200,98331460,4890,4900,4900,4890,5
20230720,102100,98306970,4900,4895,4900,4890,27
20230720,102000,98174805,4895,4895,4895,4895,25
20230720,101900,98052430,4890,4890,4890,4890,0
20230720,101800,98052430,4890,4890,4890,4890,0
20230720,101700,98052430,4890,4890,4890,4880,240
20230720,101600,96879315,4890,4890,4890,4890,259
20230720,101500,95612805,4890,4890,4890,4890,1
20230720,101400,95607915,4895,4895,4895,4895,2
20230720,101300,95598125,4895,4895,4895,4895,0
20230720,101200,95598125,4895,4895,4895,4895,1
20230720,101100,95593230,4895,4895,4895,4895,0
20230720,101000,95593230,4895,4895,4895,4895,2
20230720,100900,95583440,4880,4890,4890,4880,2713
20230720,100800,82343930,4890,4890,4890,4890,1
20230720,100700,82339040,4885,4885,4885,4885,0
20230720,100600,82339040,4885,4885,4885,4885,131
20230720,100500,81699105,4885,4875,4885,4875,21
20230720,100400,81596530,4875,4880,4880,4875,169
20230720,100300,80772455,4875,4875,4875,4875,0
20230720,100200,80772455,4875,4880,4880,4875,800
20230720,100100,76870935,4885,4885,4885,4885,0
20230720,100000,76870935,4885,4885,4885,4885,65
20230720,095900,76553410,4890,4890,4890,4890,0
20230720,095800,76553410,4890,4890,4890,4890,4
20230720,095700,76533850,4885,4885,4885,4885,299
20230720,095600,75073235,4890,4890,4890,4890,1
20230720,095500,75068345,4895,4895,4895,4895,1
20230720,095400,75063450,4885,4885,4895,4885,165
20230720,095300,74257245,4900,4900,4900,4900,0
20230720,095200,74257245,4900,4900,4900,4900,0
20230720,095100,74257245,4900,4880,4900,4880,816
20230720,095000,70274845,4880,4880,4880,4880,0
20230720,094900,70274845,4880,4885,4885,4880,1665
20230720,094800,62145675,4880,4880,4880,4880,0
20230720,094700,62145675,4880,4880,4880,4880,0
20230720,094600,62145675,4880,4880,4880,4880,0
20230720,094500,62145675,4880,4880,4880,4880,0
20230720,094400,62145675,4880,4880,4880,4880,5
20230720,094300,62121275,4880,4890,4890,4880,621
20230720,094200,59087260,4895,4895,4895,4895,1
20230720,094100,59082365,4885,4885,4885,4885,0
20230720,094000,59082365,4885,4885,4885,4885,3
20230720,093900,59067710,4900,4900,4900,4900,6
20230720,093800,59038310,4900,4915,4915,4900,243
20230720,093700,57847290,4915,4915,4915,4915,6
20230720,093600,57817800,4910,4910,4910,4910,201
20230720,093500,56830890,4910,4910,4910,4910,15
20230720,093400,56757240,4910,4900,4910,4880,841
20230720,093300,52646850,4900,4900,4900,4900,1
20230720,093200,52641950,4890,4900,4900,4890,452
20230720,093100,50431650,4890,4895,4895,4890,121
20230720,093000,49839590,4890,4890,4890,4890,0
20230720,092900,49839590,4890,4890,4890,4890,0
20230720,092800,49839590,4890,4890,4890,4890,500
20230720,092700,47394590,4920,4915,4920,4915,110
20230720,092600,46853480,4890,4895,4895,4890,2647
20230720,092500,33904645,4920,4920,4920,4920,0
20230720,092400,33904645,4920,4900,4920,4900,299
20230720,092300,32437630,4900,4880,4900,4880,402
20230720,092200,30475830,4885,4885,4885,4885,0
20230720,092100,30475830,4885,4880,4885,4880,1111
20230720,092000,25052845,4880,4880,4880,4880,6
20230720,091900,25023565,4880,4880,4880,4880,1
20230720,091800,25018685,4875,4875,4875,4875,50
20230720,091700,24774935,4875,4880,4880,4875,101
20230720,091600,24282555,4875,4875,4875,4875,0
20230720,091500,24282555,4875,4875,4875,4875,257
20230720,091400,23029680,4875,4885,4885,4875,1158
20230720,091300,17384295,4885,4885,4885,4885,10
20230720,091200,17335445,4885,4885,4885,4885,15
20230720,091100,17262170,4880,4880,4880,4880,12
20230720,091000,17203610,4880,4880,4880,4880,5
20230720,090900,17179210,4870,4880,4880,4870,20
20230720,090800,17081710,4880,4880,4880,4870,186
20230720,090700,16174575,4880,4875,4880,4875,520
20230720,090600,13639570,4875,4880,4880,4875,606
20230720,090500,10683990,4885,4880,4885,4880,76
20230720,090400,10313105,4880,4885,4885,4880,27
20230720,090300,10181230,4885,4885,4885,4880,248
20230720,090200,8969860,4885,4890,4890,4885,1300
20230720,090100,2618360,4885,4885,4885,4885,0
20230720,090000,2618360,4885,4885,4885,4885,536