KissMeData/089970/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194200,4774076610,17960,17960,17960,17960,2633
20230720,194100,4774076610,17960,17960,17960,17960,0
20230720,194000,4774076610,17960,17960,17960,17960,0
20230720,193900,4774076610,17960,17960,17960,17960,0
20230720,193800,4774076610,17960,17960,17960,17960,0
20230720,193700,4774076610,17960,17960,17960,17960,0
20230720,193600,4774076610,17960,17960,17960,17960,0
20230720,193500,4774076610,17960,17960,17960,17960,0
20230720,193400,4774076610,17960,17960,17960,17960,0
20230720,193300,4774076610,17960,17960,17960,17960,0
20230720,193200,4774076610,17960,17960,17960,17960,0
20230720,193100,4774076610,17960,17960,17960,17960,0
20230720,193000,4774076610,17960,17960,17960,17960,0
20230720,192900,4774076610,17960,17960,17960,17960,0
20230720,192800,4774076610,17960,17960,17960,17960,0
20230720,192700,4774076610,17960,17960,17960,17960,0
20230720,192600,4774076610,17960,17960,17960,17960,0
20230720,192500,4774076610,17960,17960,17960,17960,0
20230720,192400,4774076610,17960,17960,17960,17960,0
20230720,192300,4774076610,17960,17960,17960,17960,0
20230720,192200,4774076610,17960,17960,17960,17960,0
20230720,192100,4774076610,17960,17960,17960,17960,0
20230720,192000,4774076610,17960,17960,17960,17960,0
20230720,191900,4774076610,17960,17960,17960,17960,0
20230720,191800,4774076610,17960,17960,17960,17960,0
20230720,191700,4774076610,17960,17960,17960,17960,0
20230720,191600,4774076610,17960,17960,17960,17960,0
20230720,191500,4774076610,17960,17960,17960,17960,0
20230720,191400,4774076610,17960,17960,17960,17960,0
20230720,191300,4774076610,17960,17960,17960,17960,0
20230720,191200,4774076610,17960,17960,17960,17960,2633
20230720,191100,4774076610,17960,17960,17960,17960,0
20230720,191000,4774076610,17960,17960,17960,17960,0
20230720,190900,4774076610,17960,17960,17960,17960,0
20230720,190800,4774076610,17960,17960,17960,17960,0
20230720,190700,4774076610,17960,17960,17960,17960,0
20230720,190600,4774076610,17960,17960,17960,17960,0
20230720,190500,4774076610,17960,17960,17960,17960,0
20230720,190400,4774076610,17960,17960,17960,17960,0
20230720,190300,4774076610,17960,17960,17960,17960,0
20230720,190200,4774076610,17960,17960,17960,17960,0
20230720,190100,4774076610,17960,17960,17960,17960,0
20230720,190000,4774076610,17960,17960,17960,17960,0
20230720,185900,4774076610,17960,17960,17960,17960,0
20230720,185800,4774076610,17960,17960,17960,17960,0
20230720,185700,4774076610,17960,17960,17960,17960,0
20230720,185600,4774076610,17960,17960,17960,17960,0
20230720,185500,4774076610,17960,17960,17960,17960,0
20230720,185400,4774076610,17960,17960,17960,17960,0
20230720,185300,4774076610,17960,17960,17960,17960,0
20230720,185200,4774076610,17960,17960,17960,17960,0
20230720,185100,4774076610,17960,17960,17960,17960,0
20230720,185000,4774076610,17960,17960,17960,17960,0
20230720,184900,4774076610,17960,17960,17960,17960,0
20230720,184800,4774076610,17960,17960,17960,17960,0
20230720,184700,4774076610,17960,17960,17960,17960,0
20230720,184600,4774076610,17960,17960,17960,17960,0
20230720,184500,4774076610,17960,17960,17960,17960,0
20230720,184400,4774076610,17960,17960,17960,17960,0
20230720,184300,4774076610,17960,17960,17960,17960,0
20230720,184200,4774076610,17960,17960,17960,17960,2633
20230720,184100,4774076610,17960,17960,17960,17960,0
20230720,184000,4774076610,17960,17960,17960,17960,0
20230720,183900,4774076610,17960,17960,17960,17960,0
20230720,183800,4774076610,17960,17960,17960,17960,0
20230720,183700,4774076610,17960,17960,17960,17960,0
20230720,183600,4774076610,17960,17960,17960,17960,0
20230720,183500,4774076610,17960,17960,17960,17960,0
20230720,183400,4774076610,17960,17960,17960,17960,0
20230720,183300,4774076610,17960,17960,17960,17960,0
20230720,183200,4774076610,17960,17960,17960,17960,0
20230720,183100,4774076610,17960,17960,17960,17960,0
20230720,183000,4774076610,17960,17960,17960,17960,0
20230720,182900,4774076610,17960,17960,17960,17960,0
20230720,182800,4774076610,17960,17960,17960,17960,0
20230720,182700,4774076610,17960,17960,17960,17960,0
20230720,182600,4774076610,17960,17960,17960,17960,0
20230720,182500,4774076610,17960,17960,17960,17960,0
20230720,182400,4774076610,17960,17960,17960,17960,0
20230720,182300,4774076610,17960,17960,17960,17960,0
20230720,182200,4774076610,17960,17960,17960,17960,0
20230720,182100,4774076610,17960,17960,17960,17960,0
20230720,182000,4774076610,17960,17960,17960,17960,0
20230720,181900,4774076610,17960,17960,17960,17960,0
20230720,181800,4774076610,17960,17960,17960,17960,0
20230720,181700,4774076610,17960,17960,17960,17960,0
20230720,181600,4774076610,17960,17960,17960,17960,0
20230720,181500,4774076610,17960,17960,17960,17960,0
20230720,181400,4774076610,17960,17960,17960,17960,0
20230720,181300,4774076610,17960,17960,17960,17960,0
20230720,181200,4774076610,17960,17960,17960,17960,2633
20230720,181100,4774076610,17960,17960,17960,17960,0
20230720,181000,4774076610,17960,17960,17960,17960,0
20230720,180900,4774076610,17960,17960,17960,17960,0
20230720,180800,4774076610,17960,17960,17960,17960,0
20230720,180700,4774076610,17960,17960,17960,17960,0
20230720,180600,4774076610,17960,17960,17960,17960,0
20230720,180500,4774076610,17960,17960,17960,17960,0
20230720,180400,4774076610,17960,17960,17960,17960,0
20230720,180300,4774076610,17960,17960,17960,17960,0
20230720,180200,4774076610,17960,17960,17960,17960,0
20230720,180100,4774076610,17960,17960,17960,17960,0
20230720,180000,4774076610,17960,17960,17960,17960,0
20230720,175900,4774076610,17960,17960,17960,17960,0
20230720,175800,4774076610,17960,17960,17960,17960,0
20230720,175700,4774076610,17960,17960,17960,17960,0
20230720,175600,4774076610,17960,17960,17960,17960,0
20230720,175500,4774076610,17960,17960,17960,17960,0
20230720,175400,4774076610,17960,17960,17960,17960,0
20230720,175300,4774076610,17960,17960,17960,17960,0
20230720,175200,4774076610,17960,17960,17960,17960,0
20230720,175100,4774076610,17960,17960,17960,17960,0
20230720,175000,4774076610,17960,17960,17960,17960,0
20230720,174900,4774076610,17960,17960,17960,17960,0
20230720,174800,4774076610,17960,17960,17960,17960,0
20230720,174700,4774076610,17960,17960,17960,17960,0
20230720,174600,4774076610,17960,17960,17960,17960,0
20230720,174500,4774076610,17960,17960,17960,17960,0
20230720,174400,4774076610,17960,17960,17960,17960,0
20230720,174300,4774076610,17960,17960,17960,17960,0
20230720,174200,4774076610,17960,17960,17960,17960,2633
20230720,174100,4774076610,17960,17960,17960,17960,0
20230720,174000,4774076610,17960,17960,17960,17960,0
20230720,173900,4774076610,17960,17960,17960,17960,0
20230720,173800,4774076610,17960,17960,17960,17960,0
20230720,173700,4774076610,17960,17960,17960,17960,0
20230720,173600,4774076610,17960,17960,17960,17960,0
20230720,173500,4774076610,17960,17960,17960,17960,0
20230720,173400,4774076610,17960,17960,17960,17960,0
20230720,173300,4774076610,17960,17960,17960,17960,0
20230720,173200,4774076610,17960,17960,17960,17960,0
20230720,173100,4774076610,17960,17960,17960,17960,0
20230720,173000,4774076610,17960,17960,17960,17960,0
20230720,172900,4774076610,17960,17960,17960,17960,0
20230720,172800,4774076610,17960,17960,17960,17960,0
20230720,172700,4774076610,17960,17960,17960,17960,0
20230720,172600,4774076610,17960,17960,17960,17960,0
20230720,172500,4774076610,17960,17960,17960,17960,0
20230720,172400,4774076610,17960,17960,17960,17960,0
20230720,172300,4774076610,17960,17960,17960,17960,0
20230720,172200,4774076610,17960,17960,17960,17960,0
20230720,172100,4774076610,17960,17960,17960,17960,0
20230720,172000,4774076610,17960,17960,17960,17960,0
20230720,171900,4774076610,17960,17960,17960,17960,0
20230720,171800,4774076610,17960,17960,17960,17960,0
20230720,171700,4774076610,17960,17960,17960,17960,0
20230720,171600,4774076610,17960,17960,17960,17960,0
20230720,171500,4774076610,17960,17960,17960,17960,0
20230720,171400,4774076610,17960,17960,17960,17960,0
20230720,171300,4774076610,17960,17960,17960,17960,0
20230720,171200,4774076610,17960,17960,17960,17960,2633
20230720,171100,4774076610,17960,17960,17960,17960,0
20230720,171000,4774076610,17960,17960,17960,17960,0
20230720,170900,4774076610,17960,17960,17960,17960,0
20230720,170800,4774076610,17960,17960,17960,17960,0
20230720,170700,4774076610,17960,17960,17960,17960,0
20230720,170600,4774076610,17960,17960,17960,17960,0
20230720,170500,4774076610,17960,17960,17960,17960,0
20230720,170400,4774076610,17960,17960,17960,17960,0
20230720,170300,4774076610,17960,17960,17960,17960,0
20230720,170200,4774076610,17960,17960,17960,17960,0
20230720,170100,4774076610,17960,17960,17960,17960,0
20230720,170000,4774076610,17960,17960,17960,17960,0
20230720,165900,4774076610,17960,17960,17960,17960,0
20230720,165800,4774076610,17960,17960,17960,17960,0
20230720,165700,4774076610,17960,17960,17960,17960,0
20230720,165600,4774076610,17960,17960,17960,17960,0
20230720,165500,4774076610,17960,17960,17960,17960,0
20230720,165400,4774076610,17960,17960,17960,17960,0
20230720,165300,4774076610,17960,17960,17960,17960,0
20230720,165200,4774076610,17960,17960,17960,17960,0
20230720,165100,4774076610,17960,17960,17960,17960,0
20230720,165000,4774076610,17960,17960,17960,17960,0
20230720,164900,4774076610,17960,17960,17960,17960,0
20230720,164800,4774076610,17960,17960,17960,17960,0
20230720,164700,4774076610,17960,17960,17960,17960,0
20230720,164600,4774076610,17960,17960,17960,17960,0
20230720,164500,4774076610,17960,17960,17960,17960,0
20230720,164400,4774076610,17960,17960,17960,17960,0
20230720,164300,4774076610,17960,17960,17960,17960,0
20230720,164200,4774076610,17960,17960,17960,17960,2633
20230720,164100,4774076610,17960,17960,17960,17960,0
20230720,164000,4774076610,17960,17960,17960,17960,0
20230720,163900,4774076610,17960,17960,17960,17960,0
20230720,163800,4774076610,17960,17960,17960,17960,0
20230720,163700,4774076610,17960,17960,17960,17960,0
20230720,163600,4774076610,17960,17960,17960,17960,0
20230720,163500,4774076610,17960,17960,17960,17960,0
20230720,163400,4774076610,17960,17960,17960,17960,0
20230720,163300,4774076610,17960,17960,17960,17960,0
20230720,163200,4774076610,17960,17960,17960,17960,0
20230720,163100,4774076610,17960,17960,17960,17960,0
20230720,163000,4774076610,17960,17960,17960,17960,0
20230720,162900,4774076610,17960,17960,17960,17960,0
20230720,162800,4774076610,17960,17960,17960,17960,0
20230720,162700,4774076610,17960,17960,17960,17960,0
20230720,162600,4774076610,17960,17960,17960,17960,0
20230720,162500,4774076610,17960,17960,17960,17960,0
20230720,162400,4774076610,17960,17960,17960,17960,0
20230720,162300,4774076610,17960,17960,17960,17960,0
20230720,162200,4774076610,17960,17960,17960,17960,0
20230720,162100,4774076610,17960,17960,17960,17960,0
20230720,162000,4774076610,17960,17960,17960,17960,0
20230720,161900,4774076610,17960,17960,17960,17960,0
20230720,161800,4774076610,17960,17960,17960,17960,0
20230720,161700,4774076610,17960,17960,17960,17960,0
20230720,161600,4774076610,17960,17960,17960,17960,0
20230720,161500,4774076610,17960,17960,17960,17960,0
20230720,161400,4774076610,17960,17960,17960,17960,0
20230720,161300,4774076610,17960,17960,17960,17960,0
20230720,161200,4774076610,17960,17960,17960,17960,2633
20230720,161100,4774076610,17960,17960,17960,17960,0
20230720,161000,4774076610,17960,17960,17960,17960,0
20230720,160900,4774076610,17960,17960,17960,17960,0
20230720,160800,4774076610,17960,17960,17960,17960,0
20230720,160700,4774076610,17960,17960,17960,17960,0
20230720,160600,4774076610,17960,17960,17960,17960,0
20230720,160500,4774076610,17960,17960,17960,17960,0
20230720,160400,4774076610,17960,17960,17960,17960,0
20230720,160300,4774076610,17960,17960,17960,17960,0
20230720,160200,4774076610,17960,17960,17960,17960,0
20230720,160100,4774076610,17960,17960,17960,17960,0
20230720,160000,4774076610,17960,17960,17960,17960,0
20230720,155900,4774076610,17960,17960,17960,17960,0
20230720,155800,4774076610,17960,17960,17960,17960,0
20230720,155700,4774076610,17960,17960,17960,17960,0
20230720,155600,4774076610,17960,17960,17960,17960,0
20230720,155500,4774076610,17960,17960,17960,17960,0
20230720,155400,4774076610,17960,17960,17960,17960,0
20230720,155300,4774076610,17960,17960,17960,17960,0
20230720,155200,4774076610,17960,17960,17960,17960,0
20230720,155100,4774076610,17960,17960,17960,17960,0
20230720,155000,4774076610,17960,17960,17960,17960,0
20230720,154900,4774076610,17960,17960,17960,17960,0
20230720,154800,4774076610,17960,17960,17960,17960,0
20230720,154700,4774076610,17960,17960,17960,17960,0
20230720,154600,4774076610,17960,17960,17960,17960,0
20230720,154500,4774076610,17960,17960,17960,17960,0
20230720,154400,4774076610,17960,17960,17960,17960,0
20230720,154300,4774076610,17960,17960,17960,17960,0
20230720,154200,4774076610,17960,17960,17960,17960,2633
20230720,154100,4774076610,17960,17960,17960,17960,0
20230720,154000,4774076610,17960,17960,17960,17960,0
20230720,153900,4774076610,17960,17960,17960,17960,0
20230720,153800,4774076610,17960,17960,17960,17960,0
20230720,153700,4774076610,17960,17960,17960,17960,0
20230720,153600,4774076610,17960,17960,17960,17960,0
20230720,153500,4774076610,17960,17960,17960,17960,0
20230720,153400,4774076610,17960,17960,17960,17960,0
20230720,153300,4774076610,17960,17960,17960,17960,0
20230720,153200,4774076610,17960,17960,17960,17960,0
20230720,153100,4774076610,17960,17960,17960,17960,0
20230720,153000,4774076610,17960,17960,17960,17960,2633
20230720,152900,4726787930,17960,17960,17960,17960,0
20230720,152800,4726787930,17960,17960,17960,17960,0
20230720,152700,4726787930,17960,17960,17960,17960,0
20230720,152600,4726787930,17960,17960,17960,17960,0
20230720,152500,4726787930,17960,17960,17960,17960,0
20230720,152400,4726787930,17960,17960,17960,17960,0
20230720,152300,4726787930,17960,17960,17960,17960,0
20230720,152200,4726787930,17960,17960,17960,17960,0
20230720,152100,4726787930,17960,17960,17960,17960,0
20230720,152000,4726787930,17960,17960,17960,17960,0
20230720,151900,4726787930,17960,17900,17970,17900,227
20230720,151800,4722718400,17900,17970,17970,17880,264
20230720,151700,4717980740,17880,17890,17970,17880,129
20230720,151600,4715670610,17970,17980,17980,17890,525
20230720,151500,4706239070,17990,17930,18000,17870,1153
20230720,151400,4685506770,17930,17860,17930,17860,861
20230720,151300,4670127090,17860,17820,17860,17820,591
20230720,151200,4659581320,17820,17810,17820,17780,255
20230720,151100,4655042710,17810,17800,17810,17800,541
20230720,151000,4645412820,17800,17780,17800,17750,1402
20230720,150900,4620489720,17790,17790,17810,17790,175
20230720,150800,4617375210,17810,17770,17830,17770,362
20230720,150700,4610937580,17770,17740,17770,17740,494
20230720,150600,4602168470,17750,17760,17770,17750,232
20230720,150500,4598048350,17770,17800,17800,17760,552
20230720,150400,4588235850,17800,17760,17800,17750,204
20230720,150300,4584614350,17760,17750,17770,17730,396
20230720,150200,4577583270,17750,17720,17780,17690,463
20230720,150100,4569366530,17720,17710,17720,17690,448
20230720,150000,4561436840,17720,17720,17720,17680,506
20230720,145900,4552477690,17730,17720,17730,17680,452
20230720,145800,4544469550,17720,17780,17790,17720,418
20230720,145700,4537039620,17790,17740,17790,17730,479
20230720,145600,4528544150,17740,17720,17750,17710,758
20230720,145500,4515110390,17710,17680,17710,17660,6646
20230720,145400,4397732880,17690,17650,17690,17650,504
20230720,145300,4388830930,17660,17720,17720,17660,510
20230720,145200,4379819920,17730,17730,17770,17720,438
20230720,145100,4372054850,17730,17700,17770,17670,658
20230720,145000,4360400890,17690,17700,17720,17670,819
20230720,144900,4345907830,17710,17710,17720,17700,530
20230720,144800,4336524550,17720,17700,17740,17700,233
20230720,144700,4332398670,17700,17700,17770,17700,306
20230720,144600,4326969390,17700,17660,17700,17640,1310
20230720,144500,4303811310,17660,17710,17710,17660,166
20230720,144400,4300877380,17710,17710,17720,17710,478
20230720,144300,4292411380,17720,17720,17730,17710,1469
20230720,144200,4266382370,17720,17760,17760,17720,316
20230720,144100,4260779570,17770,17730,17770,17720,643
20230720,144000,4249369390,17720,17770,17770,17720,752
20230720,143900,4236043200,17740,17720,17790,17720,520
20230720,143800,4226823040,17720,17820,17820,17720,1292
20230720,143700,4203813320,17850,17720,17850,17720,283
20230720,143600,4198796270,17720,17720,17730,17720,715
20230720,143500,4186125880,17720,17720,17730,17690,696
20230720,143400,4173801030,17730,17630,17860,17630,473
20230720,143300,4165455360,17630,17650,17650,17620,819
20230720,143200,4151006450,17650,17640,17650,17640,290
20230720,143100,4145889850,17640,17650,17660,17640,681
20230720,143000,4133875690,17650,17660,17660,17620,727
20230720,142900,4121055520,17660,17620,17680,17610,193
20230720,142800,4117652600,17620,17710,17720,17620,792
20230720,142700,4103651840,17710,17760,17760,17710,967
20230720,142600,4086508190,17760,17760,17770,17710,2748
20230720,142500,4037782420,17770,17800,17800,17770,2283
20230720,142400,3997145050,17850,17900,17990,17850,764
20230720,142300,3983433300,17900,17840,17900,17800,386
20230720,142200,3976546910,17800,17780,17800,17780,540
20230720,142100,3966941920,17790,17740,17790,17730,1036
20230720,142000,3948558810,17740,17770,17770,17740,492
20230720,141900,3939825370,17800,17820,17820,17780,5008
20230720,141800,3850686510,17850,17880,17880,17820,1455
20230720,141700,3824733940,17880,17900,17900,17810,2704
20230720,141600,3776420700,17900,17930,17930,17900,1410
20230720,141500,3751179200,17940,17950,17950,17900,265
20230720,141400,3746433870,17960,17890,18000,17870,548
20230720,141300,3736611860,17890,17900,17930,17880,749
20230720,141200,3723199780,17920,17830,17940,17820,1249
20230720,141100,3700862900,17840,17960,17970,17840,1960
20230720,141000,3665746380,17960,18020,18020,17960,5951
20230720,140900,3558617410,18020,18070,18070,18020,578
20230720,140800,3548190880,18060,18100,18100,18060,665
20230720,140700,3536169040,18110,18080,18120,18080,762
20230720,140600,3522374060,18120,18080,18150,18050,1484
20230720,140500,3495520990,18060,18120,18120,18050,1425
20230720,140400,3469757310,18130,18180,18180,18130,376
20230720,140300,3462929260,18190,18210,18210,18190,301
20230720,140200,3457453170,18190,18250,18250,18190,343
20230720,140100,3451204490,18260,18260,18260,18250,261
20230720,140000,3446439330,18250,18380,18380,18250,2923
20230720,135900,3392802380,18380,18390,18390,18380,651
20230720,135800,3380833860,18390,18310,18400,18260,774
20230720,135700,3366635520,18310,18310,18310,18300,140
20230720,135600,3364072470,18320,18470,18470,18320,5889
20230720,135500,3255438380,18470,18480,18480,18470,863
20230720,135400,3239490220,18470,18530,18540,18470,4692
20230720,135300,3152724640,18520,18520,18590,18470,1327
20230720,135200,3128177470,18540,18640,18800,18540,3324
20230720,135100,3066141140,18650,18430,18650,18430,5230
20230720,135000,2969298330,18420,18350,18420,18340,2588
20230720,134900,2921752980,18350,18340,18390,18330,1593
20230720,134800,2892512510,18340,18340,18360,18340,695
20230720,134700,2879761950,18330,18340,18350,18330,861
20230720,134600,2863978300,18330,18230,18330,18230,3296
20230720,134500,2803699750,18220,18230,18230,18220,1212
20230720,134400,2781611540,18230,18290,18290,18230,2328
20230720,134300,2739056130,18290,18330,18360,18230,3714
20230720,134200,2670931380,18360,18020,18360,18020,5822
20230720,134100,2564485880,18010,18040,18050,18000,1792
20230720,134000,2532215460,18040,18020,18040,18010,604
20230720,133900,2521326590,18020,18070,18070,18020,368
20230720,133800,2514683150,18070,17910,18070,17910,880
20230720,133700,2498863420,17920,17910,17940,17910,1621
20230720,133600,2469812260,17910,17920,17930,17900,846
20230720,133500,2454655130,17920,17910,17930,17900,1314
20230720,133400,2431112100,17920,17930,17950,17920,301
20230720,133300,2425715610,17900,17830,17910,17830,2215
20230720,133200,2386089470,17830,17800,17830,17800,1974
20230720,133100,2350940160,17800,17740,17810,17740,4200
20230720,133000,2276223860,17740,17660,17740,17590,1923
20230720,132900,2242247980,17660,17620,17660,17590,685
20230720,132800,2230176630,17620,17580,17650,17580,1022
20230720,132700,2212164800,17600,17640,17640,17600,8
20230720,132600,2212023850,17640,17650,17650,17640,238
20230720,132500,2207823780,17640,17520,17640,17520,761
20230720,132400,2194443440,17530,17460,17560,17460,1228
20230720,132300,2172917340,17470,17480,17480,17470,222
20230720,132200,2169038160,17470,17520,17520,17470,1290
20230720,132100,2146475910,17500,17470,17500,17470,206
20230720,132000,2142870970,17460,17530,17530,17460,5834
20230720,131900,2040732280,17520,17420,17520,17420,798
20230720,131800,2026799940,17430,17430,17430,17420,464
20230720,131700,2018714720,17430,17430,17430,17420,441
20230720,131600,2011030340,17430,17460,17470,17420,663
20230720,131500,1999468800,17470,17410,17470,17410,177
20230720,131400,1996387110,17410,17430,17430,17400,696
20230720,131300,1984264740,17430,17420,17430,17410,355
20230720,131200,1978080100,17420,17420,17430,17420,234
20230720,131100,1974003530,17420,17440,17460,17420,761
20230720,131000,1960732810,17440,17450,17450,17430,518
20230720,130900,1951700750,17450,17430,17470,17420,486
20230720,130800,1943222140,17430,17450,17450,17420,896
20230720,130700,1927603410,17450,17470,17470,17430,1305
20230720,130600,1904832180,17470,17480,17480,17460,583
20230720,130500,1894647020,17480,17520,17520,17480,1850
20230720,130400,1862269170,17520,17540,17540,17520,428
20230720,130300,1854769640,17560,17640,17640,17530,678
20230720,130200,1842869640,17640,17560,17640,17520,1787
20230720,130100,1811510550,17550,17530,17550,17520,1070
20230720,130000,1792750440,17530,17540,17540,17530,158
20230720,125900,1789980130,17540,17600,17600,17540,1411
20230720,125800,1765213610,17600,17610,17610,17590,227
20230720,125700,1761219850,17600,17590,17610,17590,603
20230720,125600,1750610350,17580,17590,17590,17570,719
20230720,125500,1737971710,17570,17590,17590,17570,585
20230720,125400,1727686390,17580,17580,17590,17580,533
20230720,125300,1718316100,17590,17600,17600,17590,392
20230720,125200,1711417790,17600,17630,17630,17600,172
20230720,125100,1708388820,17640,17640,17640,17640,3
20230720,125000,1708335900,17660,17650,17670,17650,358
20230720,124900,1702012240,17650,17680,17680,17650,1117
20230720,124800,1682290440,17650,17720,17720,17650,748
20230720,124700,1669065730,17710,17740,17750,17710,1424
20230720,124600,1643824130,17740,17730,17750,17720,611
20230720,124500,1632992460,17750,17770,17770,17730,205
20230720,124400,1629355560,17780,17780,17790,17780,341
20230720,124300,1623291960,17780,17780,17780,17780,101
20230720,124200,1621496180,17780,17800,17800,17780,125
20230720,124100,1619272930,17780,17780,17780,17780,51
20230720,124000,1618366150,17740,17780,17780,17740,85
20230720,123900,1616857250,17800,17780,17800,17780,3
20230720,123800,1616803890,17780,17780,17780,17780,59
20230720,123700,1615754870,17810,17840,17840,17810,222
20230720,123600,1611800730,17830,17870,17870,17830,335
20230720,123500,1605824710,17850,17870,17870,17850,256
20230720,123400,1601252560,17860,17850,17860,17850,138
20230720,123300,1598788160,17850,17830,17870,17830,64
20230720,123200,1597646940,17870,17760,17870,17760,2606
20230720,123100,1551185810,17710,17690,17710,17690,172
20230720,123000,1548141450,17700,17680,17700,17680,45
20230720,122900,1547345810,17670,17670,17670,17670,60
20230720,122800,1546285610,17680,17730,17730,17680,130
20230720,122700,1543983550,17750,17750,17760,17740,653
20230720,122600,1532397520,17760,17760,17760,17760,10
20230720,122500,1532219920,17750,17740,17760,17740,287
20230720,122400,1527125450,17750,17750,17750,17750,153
20230720,122300,1524409700,17760,17760,17760,17760,53
20230720,122200,1523468420,17780,17790,17790,17780,456
20230720,122100,1515360610,17730,17690,17790,17690,274
20230720,122000,1510508560,17690,17680,17700,17680,28
20230720,121900,1510013290,17680,17630,17680,17630,178
20230720,121800,1506874740,17630,17620,17630,17620,114
20230720,121700,1504866050,17610,17600,17620,17600,138
20230720,121600,1502436270,17610,17590,17610,17590,215
20230720,121500,1498654180,17570,17560,17600,17560,1100
20230720,121400,1479308030,17540,17540,17560,17540,251
20230720,121300,1474905350,17560,17540,17560,17540,585
20230720,121200,1464639130,17530,17540,17550,17530,356
20230720,121100,1458396740,17540,17530,17540,17530,16
20230720,121000,1458116180,17530,17530,17530,17520,176
20230720,120900,1455032060,17520,17520,17520,17520,6
20230720,120800,1454926940,17520,17520,17520,17490,111
20230720,120700,1452984050,17490,17480,17490,17480,294
20230720,120600,1447842580,17470,17470,17470,17470,60
20230720,120500,1446794380,17490,17480,17490,17480,51
20230720,120400,1445902880,17480,17440,17480,17430,1377
20230720,120300,1421876400,17430,17430,17430,17430,56
20230720,120200,1420900320,17430,17440,17440,17430,93
20230720,120100,1419279010,17420,17420,17420,17420,0
20230720,120000,1419279010,17420,17430,17430,17420,213
20230720,115900,1415568540,17410,17410,17410,17410,50
20230720,115800,1414698040,17410,17410,17410,17410,60
20230720,115700,1413653440,17410,17410,17410,17410,63
20230720,115600,1412556610,17400,17400,17400,17400,62
20230720,115500,1411477810,17390,17400,17400,17390,114
20230720,115400,1409495270,17400,17440,17440,17390,238
20230720,115300,1405351910,17450,17440,17450,17440,226
20230720,115200,1401410410,17440,17440,17440,17440,108
20230720,115100,1399526890,17420,17420,17420,17420,61
20230720,115000,1398464270,17410,17410,17410,17410,40
20230720,114900,1397767870,17400,17400,17400,17400,60
20230720,114800,1396723870,17450,17450,17450,17400,1473
20230720,114700,1371083820,17440,17430,17440,17430,66
20230720,114600,1369932830,17430,17430,17430,17430,104
20230720,114500,1368120110,17440,17470,17470,17440,117
20230720,114400,1366079570,17430,17440,17440,17430,1254
20230720,114300,1344221800,17430,17470,17470,17430,1281
20230720,114200,1321888260,17470,17470,17470,17470,0
20230720,114100,1321888260,17470,17470,17470,17440,170
20230720,114000,1318920160,17470,17470,17470,17470,0
20230720,113900,1318920160,17470,17470,17470,17470,136
20230720,113800,1316544240,17460,17460,17460,17460,0
20230720,113700,1316544240,17460,17470,17470,17460,115
20230720,113600,1314535800,17470,17460,17470,17460,59
20230720,113500,1313505640,17460,17460,17460,17460,80
20230720,113400,1312108840,17480,17450,17480,17450,61
20230720,113300,1311044360,17460,17460,17460,17460,1
20230720,113200,1311026900,17490,17440,17490,17420,943
20230720,113100,1294567850,17430,17500,17500,17430,1002
20230720,113000,1277080900,17500,17520,17520,17500,250
20230720,112900,1272705880,17490,17490,17490,17490,0
20230720,112800,1272705880,17490,17490,17490,17490,60
20230720,112700,1271656480,17490,17450,17490,17450,714
20230720,112600,1259176080,17430,17460,17460,17430,62
20230720,112500,1258095390,17430,17460,17460,17430,417
20230720,112400,1250821850,17470,17460,17470,17460,229
20230720,112300,1246822190,17460,17470,17470,17460,83
20230720,112200,1245372740,17470,17460,17470,17460,164
20230720,112100,1242508760,17450,17420,17450,17420,195
20230720,112000,1239109160,17430,17430,17440,17430,79
20230720,111900,1237732180,17440,17430,17440,17430,570
20230720,111800,1227796690,17430,17440,17440,17430,107
20230720,111700,1225931670,17440,17440,17440,17440,1
20230720,111600,1225914230,17410,17400,17420,17400,529
20230720,111500,1216705230,17410,17380,17410,17380,70
20230720,111400,1215488420,17360,17360,17360,17360,0
20230720,111300,1215488420,17360,17360,17360,17350,2174
20230720,111200,1177750380,17360,17360,17360,17360,18
20230720,111100,1177437900,17360,17360,17360,17350,2247
20230720,111000,1138431170,17360,17410,17410,17350,2648
20230720,110900,1092443290,17400,17400,17410,17400,162
20230720,110800,1089624040,17400,17400,17400,17400,1
20230720,110700,1089606640,17400,17400,17400,17400,61
20230720,110600,1088545240,17430,17430,17430,17430,372
20230720,110500,1082061280,17480,17390,17480,17380,356
20230720,110400,1075850560,17400,17400,17400,17390,115
20230720,110300,1073850630,17400,17370,17400,17370,475
20230720,110200,1065597840,17370,17370,17370,17370,107
20230720,110100,1063739250,17370,17380,17380,17370,76
20230720,110000,1062419050,17380,17360,17380,17360,228
20230720,105900,1058459150,17360,17360,17360,17360,45
20230720,105800,1057677950,17350,17350,17350,17350,600
20230720,105700,1047267950,17350,17390,17390,17350,1784
20230720,105600,1016292310,17390,17400,17400,17390,129
20230720,105500,1014048560,17400,17440,17440,17400,1662
20230720,105400,985103610,17430,17460,17460,17430,809
20230720,105300,970995670,17450,17450,17450,17450,278
20230720,105200,966144570,17450,17450,17450,17450,47
20230720,105100,965324420,17480,17480,17480,17480,21
20230720,105000,964957340,17480,17480,17480,17480,36
20230720,104900,964328060,17480,17440,17480,17430,55
20230720,104800,963369010,17430,17410,17430,17410,740
20230720,104700,950480580,17420,17420,17420,17420,0
20230720,104600,950480580,17420,17430,17430,17420,381
20230720,104500,943843290,17430,17430,17430,17420,147
20230720,104400,941282430,17430,17430,17430,17430,13
20230720,104300,941055840,17430,17440,17440,17430,312
20230720,104200,935617660,17430,17450,17450,17430,24
20230720,104100,935198940,17440,17440,17440,17440,0
20230720,104000,935198940,17440,17440,17440,17440,271
20230720,103900,930472700,17440,17450,17450,17440,1653
20230720,103800,901638280,17490,17490,17490,17490,0
20230720,103700,901638280,17490,17490,17490,17490,3
20230720,103600,901585810,17440,17440,17440,17440,3
20230720,103500,901533490,17440,17450,17460,17440,1256
20230720,103400,879620620,17450,17460,17460,17450,1637
20230720,103300,851052360,17460,17470,17470,17460,1611
20230720,103200,822916850,17480,17490,17490,17480,1624
20230720,103100,794520200,17490,17490,17500,17490,246
20230720,103000,790217580,17490,17500,17500,17490,818
20230720,102900,775903130,17500,17500,17500,17500,0
20230720,102800,775903130,17500,17500,17500,17490,193
20230720,102700,772525710,17500,17490,17500,17490,36
20230720,102600,771895980,17500,17500,17500,17490,126
20230720,102500,769691080,17500,17500,17500,17490,155
20230720,102400,766978620,17490,17490,17500,17490,13
20230720,102300,766751150,17500,17490,17500,17490,7
20230720,102200,766628690,17490,17490,17500,17490,71
20230720,102100,765386810,17500,17500,17500,17500,40
20230720,102000,764686810,17500,17500,17500,17500,5
20230720,101900,764599310,17500,17530,17530,17500,1113
20230720,101800,745114970,17530,17530,17530,17530,340
20230720,101700,739154770,17500,17480,17500,17480,17
20230720,101600,738857550,17500,17500,17500,17500,0
20230720,101500,738857550,17500,17500,17500,17500,13
20230720,101400,738630050,17500,17500,17500,17500,1234
20230720,101300,717035050,17500,17500,17500,17500,53
20230720,101200,716107550,17500,17460,17500,17460,53
20230720,101100,715180090,17480,17500,17500,17480,273
20230720,101000,710403990,17530,17540,17540,17530,29
20230720,100900,709895430,17550,17550,17550,17550,0
20230720,100800,709895430,17550,17550,17550,17550,74
20230720,100700,708596730,17570,17570,17570,17570,1
20230720,100600,708579160,17570,17570,17570,17550,700
20230720,100500,696290160,17600,17600,17600,17600,1
20230720,100400,696272560,17600,17580,17600,17580,124
20230720,100300,694092570,17570,17560,17570,17560,534
20230720,100200,684715020,17550,17500,17550,17500,314
20230720,100100,679218030,17500,17500,17500,17500,7
20230720,100000,679095530,17500,17500,17500,17490,81
20230720,095900,677678080,17490,17510,17510,17490,363
20230720,095800,671329050,17490,17430,17490,17430,747
20230720,095700,658280220,17400,17440,17450,17390,1183
20230720,095600,637693220,17440,17390,17440,17390,944
20230720,095500,621257710,17390,17390,17390,17390,28
20230720,095400,620770790,17390,17340,17390,17340,78
20230720,095300,619417070,17400,17360,17400,17350,1078
20230720,095200,600709690,17360,17410,17410,17360,100
20230720,095100,598971060,17410,17410,17410,17410,238
20230720,095000,594827480,17410,17420,17420,17360,1089
20230720,094900,575899270,17400,17400,17400,17390,554
20230720,094800,566259680,17400,17410,17410,17400,241
20230720,094700,562066150,17430,17430,17440,17430,712
20230720,094600,549655650,17430,17430,17430,17430,1
20230720,094500,549638220,17360,17370,17370,17360,1116
20230720,094400,530264400,17380,17510,17510,17380,2068
20230720,094300,494251700,17520,17540,17540,17520,516
20230720,094200,485206620,17530,17560,17560,17530,956
20230720,094100,468429500,17550,17560,17560,17550,71
20230720,094000,467182770,17560,17570,17570,17550,97
20230720,093900,465479880,17550,17560,17560,17550,30
20230720,093800,464953180,17550,17550,17550,17550,0
20230720,093700,464953180,17550,17550,17550,17550,0
20230720,093600,464953180,17550,17550,17550,17550,9
20230720,093500,464795230,17560,17560,17560,17560,4
20230720,093400,464724990,17550,17590,17590,17550,740
20230720,093300,451716360,17640,17600,17640,17590,1101
20230720,093200,432347890,17570,17730,17730,17570,2159
20230720,093100,394333820,17640,17490,17640,17410,2298
20230720,093000,354046700,17480,17460,17480,17450,2173
20230720,092900,316116590,17460,17470,17470,17430,1914
20230720,092800,282693430,17470,17530,17530,17450,661
20230720,092700,271139450,17530,17460,17530,17410,1926
20230720,092600,237436530,17460,17530,17530,17410,2671
20230720,092500,190697970,17530,17620,17640,17530,2375
20230720,092400,148956240,17620,17660,17660,17620,947
20230720,092300,132255090,17660,17660,17660,17660,395
20230720,092200,125279390,17660,17670,17670,17660,600
20230720,092100,114678390,17660,17750,17750,17660,4237
20230720,092000,39659040,17750,17750,17750,17750,0
20230720,091900,39659040,17750,17760,17760,17750,200
20230720,091800,36108420,17790,17790,17790,17790,50
20230720,091700,35218920,17740,17740,17740,17740,0
20230720,091600,35218920,17740,17740,17740,17740,26
20230720,091500,34757680,17790,17790,17790,17790,2
20230720,091400,34722100,17790,17790,17790,17790,30
20230720,091300,34188400,17800,17740,17800,17720,336
20230720,091200,28231030,17740,17750,17750,17740,290
20230720,091100,23086420,17740,17740,17740,17740,11
20230720,091000,22891280,17730,17730,17730,17730,17
20230720,090900,22589870,17730,17730,17730,17730,95
20230720,090800,20905520,17730,17730,17730,17730,25
20230720,090700,20462270,17710,17710,17710,17710,0
20230720,090600,20462270,17710,17720,17720,17710,104
20230720,090500,18619400,17810,17810,17810,17810,52
20230720,090400,17693280,17810,17690,17830,17690,20
20230720,090300,17339120,17690,17730,17730,17690,622
20230720,090200,6324440,17950,17950,17950,17950,0
20230720,090100,6324440,17950,17950,17950,17950,0
20230720,090000,6324440,17950,17710,17960,17710,357