KissMeData/014580/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185400,5290409610,7900,7900,7900,7900,14586
20230720,185300,5290409610,7900,7900,7900,7900,0
20230720,185200,5290409610,7900,7900,7900,7900,0
20230720,185100,5290409610,7900,7900,7900,7900,0
20230720,185000,5290409610,7900,7900,7900,7900,0
20230720,184900,5290409610,7900,7900,7900,7900,0
20230720,184800,5290409610,7900,7900,7900,7900,0
20230720,184700,5290409610,7900,7900,7900,7900,0
20230720,184600,5290409610,7900,7900,7900,7900,0
20230720,184500,5290409610,7900,7900,7900,7900,0
20230720,184400,5290409610,7900,7900,7900,7900,0
20230720,184300,5290409610,7900,7900,7900,7900,0
20230720,184200,5290409610,7900,7900,7900,7900,0
20230720,184100,5290409610,7900,7900,7900,7900,0
20230720,184000,5290409610,7900,7900,7900,7900,0
20230720,183900,5290409610,7900,7900,7900,7900,0
20230720,183800,5290409610,7900,7900,7900,7900,0
20230720,183700,5290409610,7900,7900,7900,7900,0
20230720,183600,5290409610,7900,7900,7900,7900,0
20230720,183500,5290409610,7900,7900,7900,7900,0
20230720,183400,5290409610,7900,7900,7900,7900,0
20230720,183300,5290409610,7900,7900,7900,7900,0
20230720,183200,5290409610,7900,7900,7900,7900,0
20230720,183100,5290409610,7900,7900,7900,7900,0
20230720,183000,5290409610,7900,7900,7900,7900,0
20230720,182900,5290409610,7900,7900,7900,7900,0
20230720,182800,5290409610,7900,7900,7900,7900,0
20230720,182700,5290409610,7900,7900,7900,7900,0
20230720,182600,5290409610,7900,7900,7900,7900,0
20230720,182500,5290409610,7900,7900,7900,7900,0
20230720,182400,5290409610,7900,7900,7900,7900,14586
20230720,182300,5290409610,7900,7900,7900,7900,0
20230720,182200,5290409610,7900,7900,7900,7900,0
20230720,182100,5290409610,7900,7900,7900,7900,0
20230720,182000,5290409610,7900,7900,7900,7900,0
20230720,181900,5290409610,7900,7900,7900,7900,0
20230720,181800,5290409610,7900,7900,7900,7900,0
20230720,181700,5290409610,7900,7900,7900,7900,0
20230720,181600,5290409610,7900,7900,7900,7900,0
20230720,181500,5290409610,7900,7900,7900,7900,0
20230720,181400,5290409610,7900,7900,7900,7900,0
20230720,181300,5290409610,7900,7900,7900,7900,0
20230720,181200,5290409610,7900,7900,7900,7900,0
20230720,181100,5290409610,7900,7900,7900,7900,0
20230720,181000,5290409610,7900,7900,7900,7900,0
20230720,180900,5290409610,7900,7900,7900,7900,0
20230720,180800,5290409610,7900,7900,7900,7900,0
20230720,180700,5290409610,7900,7900,7900,7900,0
20230720,180600,5290409610,7900,7900,7900,7900,0
20230720,180500,5290409610,7900,7900,7900,7900,0
20230720,180400,5290409610,7900,7900,7900,7900,0
20230720,180300,5290409610,7900,7900,7900,7900,0
20230720,180200,5290409610,7900,7900,7900,7900,0
20230720,180100,5290409610,7900,7900,7900,7900,0
20230720,180000,5290409610,7900,7900,7900,7900,0
20230720,175900,5290409610,7900,7900,7900,7900,0
20230720,175800,5290409610,7900,7900,7900,7900,0
20230720,175700,5290409610,7900,7900,7900,7900,0
20230720,175600,5290409610,7900,7900,7900,7900,0
20230720,175500,5290409610,7900,7900,7900,7900,0
20230720,175400,5290409610,7900,7900,7900,7900,14586
20230720,175300,5290409610,7900,7900,7900,7900,0
20230720,175200,5290409610,7900,7900,7900,7900,0
20230720,175100,5290409610,7900,7900,7900,7900,0
20230720,175000,5290409610,7900,7900,7900,7900,0
20230720,174900,5290409610,7900,7900,7900,7900,0
20230720,174800,5290409610,7900,7900,7900,7900,0
20230720,174700,5290409610,7900,7900,7900,7900,0
20230720,174600,5290409610,7900,7900,7900,7900,0
20230720,174500,5290409610,7900,7900,7900,7900,0
20230720,174400,5290409610,7900,7900,7900,7900,0
20230720,174300,5290409610,7900,7900,7900,7900,0
20230720,174200,5290409610,7900,7900,7900,7900,0
20230720,174100,5290409610,7900,7900,7900,7900,0
20230720,174000,5290409610,7900,7900,7900,7900,0
20230720,173900,5290409610,7900,7900,7900,7900,0
20230720,173800,5290409610,7900,7900,7900,7900,0
20230720,173700,5290409610,7900,7900,7900,7900,0
20230720,173600,5290409610,7900,7900,7900,7900,0
20230720,173500,5290409610,7900,7900,7900,7900,0
20230720,173400,5290409610,7900,7900,7900,7900,0
20230720,173300,5290409610,7900,7900,7900,7900,0
20230720,173200,5290409610,7900,7900,7900,7900,0
20230720,173100,5290409610,7900,7900,7900,7900,0
20230720,173000,5290409610,7900,7900,7900,7900,0
20230720,172900,5290409610,7900,7900,7900,7900,0
20230720,172800,5290409610,7900,7900,7900,7900,0
20230720,172700,5290409610,7900,7900,7900,7900,0
20230720,172600,5290409610,7900,7900,7900,7900,0
20230720,172500,5290409610,7900,7900,7900,7900,0
20230720,172400,5290409610,7900,7900,7900,7900,14586
20230720,172300,5290409610,7900,7900,7900,7900,0
20230720,172200,5290409610,7900,7900,7900,7900,0
20230720,172100,5290409610,7900,7900,7900,7900,0
20230720,172000,5290409610,7900,7900,7900,7900,0
20230720,171900,5290409610,7900,7900,7900,7900,0
20230720,171800,5290409610,7900,7900,7900,7900,0
20230720,171700,5290409610,7900,7900,7900,7900,0
20230720,171600,5290409610,7900,7900,7900,7900,0
20230720,171500,5290409610,7900,7900,7900,7900,0
20230720,171400,5290409610,7900,7900,7900,7900,0
20230720,171300,5290409610,7900,7900,7900,7900,0
20230720,171200,5290409610,7900,7900,7900,7900,0
20230720,171100,5290409610,7900,7900,7900,7900,0
20230720,171000,5290409610,7900,7900,7900,7900,0
20230720,170900,5290409610,7900,7900,7900,7900,0
20230720,170800,5290409610,7900,7900,7900,7900,0
20230720,170700,5290409610,7900,7900,7900,7900,0
20230720,170600,5290409610,7900,7900,7900,7900,0
20230720,170500,5290409610,7900,7900,7900,7900,0
20230720,170400,5290409610,7900,7900,7900,7900,0
20230720,170300,5290409610,7900,7900,7900,7900,0
20230720,170200,5290409610,7900,7900,7900,7900,0
20230720,170100,5290409610,7900,7900,7900,7900,0
20230720,170000,5290409610,7900,7900,7900,7900,0
20230720,165900,5290409610,7900,7900,7900,7900,0
20230720,165800,5290409610,7900,7900,7900,7900,0
20230720,165700,5290409610,7900,7900,7900,7900,0
20230720,165600,5290409610,7900,7900,7900,7900,0
20230720,165500,5290409610,7900,7900,7900,7900,0
20230720,165400,5290409610,7900,7900,7900,7900,14586
20230720,165300,5290409610,7900,7900,7900,7900,0
20230720,165200,5290409610,7900,7900,7900,7900,0
20230720,165100,5290409610,7900,7900,7900,7900,0
20230720,165000,5290409610,7900,7900,7900,7900,0
20230720,164900,5290409610,7900,7900,7900,7900,0
20230720,164800,5290409610,7900,7900,7900,7900,0
20230720,164700,5290409610,7900,7900,7900,7900,0
20230720,164600,5290409610,7900,7900,7900,7900,0
20230720,164500,5290409610,7900,7900,7900,7900,0
20230720,164400,5290409610,7900,7900,7900,7900,0
20230720,164300,5290409610,7900,7900,7900,7900,0
20230720,164200,5290409610,7900,7900,7900,7900,0
20230720,164100,5290409610,7900,7900,7900,7900,0
20230720,164000,5290409610,7900,7900,7900,7900,0
20230720,163900,5290409610,7900,7900,7900,7900,0
20230720,163800,5290409610,7900,7900,7900,7900,0
20230720,163700,5290409610,7900,7900,7900,7900,0
20230720,163600,5290409610,7900,7900,7900,7900,0
20230720,163500,5290409610,7900,7900,7900,7900,0
20230720,163400,5290409610,7900,7900,7900,7900,0
20230720,163300,5290409610,7900,7900,7900,7900,0
20230720,163200,5290409610,7900,7900,7900,7900,0
20230720,163100,5290409610,7900,7900,7900,7900,0
20230720,163000,5290409610,7900,7900,7900,7900,0
20230720,162900,5290409610,7900,7900,7900,7900,0
20230720,162800,5290409610,7900,7900,7900,7900,0
20230720,162700,5290409610,7900,7900,7900,7900,0
20230720,162600,5290409610,7900,7900,7900,7900,0
20230720,162500,5290409610,7900,7900,7900,7900,0
20230720,162400,5290409610,7900,7900,7900,7900,14586
20230720,162300,5290409610,7900,7900,7900,7900,0
20230720,162200,5290409610,7900,7900,7900,7900,0
20230720,162100,5290409610,7900,7900,7900,7900,0
20230720,162000,5290409610,7900,7900,7900,7900,0
20230720,161900,5290409610,7900,7900,7900,7900,0
20230720,161800,5290409610,7900,7900,7900,7900,0
20230720,161700,5290409610,7900,7900,7900,7900,0
20230720,161600,5290409610,7900,7900,7900,7900,0
20230720,161500,5290409610,7900,7900,7900,7900,0
20230720,161400,5290409610,7900,7900,7900,7900,0
20230720,161300,5290409610,7900,7900,7900,7900,0
20230720,161200,5290409610,7900,7900,7900,7900,0
20230720,161100,5290409610,7900,7900,7900,7900,0
20230720,161000,5290409610,7900,7900,7900,7900,0
20230720,160900,5290409610,7900,7900,7900,7900,0
20230720,160800,5290409610,7900,7900,7900,7900,0
20230720,160700,5290409610,7900,7900,7900,7900,0
20230720,160600,5290409610,7900,7900,7900,7900,0
20230720,160500,5290409610,7900,7900,7900,7900,0
20230720,160400,5290409610,7900,7900,7900,7900,0
20230720,160300,5290409610,7900,7900,7900,7900,0
20230720,160200,5290409610,7900,7900,7900,7900,0
20230720,160100,5290409610,7900,7900,7900,7900,0
20230720,160000,5290409610,7900,7900,7900,7900,0
20230720,155900,5290409610,7900,7900,7900,7900,0
20230720,155800,5290409610,7900,7900,7900,7900,0
20230720,155700,5290409610,7900,7900,7900,7900,0
20230720,155600,5290409610,7900,7900,7900,7900,0
20230720,155500,5290409610,7900,7900,7900,7900,0
20230720,155400,5290409610,7900,7900,7900,7900,14586
20230720,155300,5290409610,7900,7900,7900,7900,0
20230720,155200,5290409610,7900,7900,7900,7900,0
20230720,155100,5290409610,7900,7900,7900,7900,0
20230720,155000,5290409610,7900,7900,7900,7900,0
20230720,154900,5290409610,7900,7900,7900,7900,0
20230720,154800,5290409610,7900,7900,7900,7900,0
20230720,154700,5290409610,7900,7900,7900,7900,0
20230720,154600,5290409610,7900,7900,7900,7900,0
20230720,154500,5290409610,7900,7900,7900,7900,0
20230720,154400,5290409610,7900,7900,7900,7900,0
20230720,154300,5290409610,7900,7900,7900,7900,0
20230720,154200,5290409610,7900,7900,7900,7900,0
20230720,154100,5290409610,7900,7900,7900,7900,0
20230720,154000,5290409610,7900,7900,7900,7900,0
20230720,153900,5290409610,7900,7900,7900,7900,0
20230720,153800,5290409610,7900,7900,7900,7900,0
20230720,153700,5290409610,7900,7900,7900,7900,0
20230720,153600,5290409610,7900,7900,7900,7900,0
20230720,153500,5290409610,7900,7900,7900,7900,0
20230720,153400,5290409610,7900,7900,7900,7900,0
20230720,153300,5290409610,7900,7900,7900,7900,0
20230720,153200,5290409610,7900,7900,7900,7900,0
20230720,153100,5290409610,7900,7900,7900,7900,0
20230720,153000,5290409610,7900,7900,7900,7900,14586
20230720,152900,5175180210,7920,7920,7920,7920,0
20230720,152800,5175180210,7920,7920,7920,7920,0
20230720,152700,5175180210,7920,7920,7920,7920,0
20230720,152600,5175180210,7920,7920,7920,7920,0
20230720,152500,5175180210,7920,7920,7920,7920,0
20230720,152400,5175180210,7920,7920,7920,7920,0
20230720,152300,5175180210,7920,7920,7920,7920,0
20230720,152200,5175180210,7920,7920,7920,7920,0
20230720,152100,5175180210,7920,7920,7920,7920,0
20230720,152000,5175180210,7920,7920,7920,7920,0
20230720,151900,5175180210,7920,7930,7930,7910,4076
20230720,151800,5142903220,7920,7930,7930,7910,1977
20230720,151700,5127248730,7930,7940,7940,7910,3721
20230720,151600,5097790850,7910,7940,7940,7910,13933
20230720,151500,4987247750,7950,7940,7950,7940,583
20230720,151400,4982617900,7950,7950,7950,7940,1370
20230720,151300,4971731400,7950,7950,7950,7940,1461
20230720,151200,4960116950,7950,7910,7950,7910,4431
20230720,151100,4925004600,7920,7900,7920,7900,1336
20230720,151000,4914438170,7900,7890,7900,7890,1012
20230720,150900,4906445190,7890,7900,7910,7880,1574
20230720,150800,4894025340,7890,7900,7910,7880,2298
20230720,150700,4875887710,7910,7920,7920,7880,7631
20230720,150600,4815670560,7900,7920,7920,7900,14053
20230720,150500,4704590380,7920,7930,7930,7920,1206
20230720,150400,4695034820,7940,7920,7940,7920,728
20230720,150300,4689265600,7930,7950,7950,7920,11296
20230720,150200,4599723040,7950,7940,7950,7940,497
20230720,150100,4595775360,7940,7950,7950,7940,1502
20230720,150000,4583836110,7960,7970,7970,7960,92
20230720,145900,4583102930,7970,7960,7970,7960,34
20230720,145800,4582832160,7970,7970,7980,7970,384
20230720,145700,4579771650,7970,7950,7980,7950,4509
20230720,145600,4543889240,7960,7970,7970,7960,308
20230720,145500,4541437150,7960,7960,7970,7960,537
20230720,145400,4537162230,7970,7950,7970,7950,1375
20230720,145300,4526215250,7950,7960,7960,7950,577
20230720,145200,4521625580,7960,7970,7970,7960,1643
20230720,145100,4508534260,7980,7970,7980,7960,1597
20230720,145000,4495816720,7970,7960,7980,7960,3606
20230720,144900,4467112500,7960,7950,7960,7950,4080
20230720,144800,4434676420,7930,7930,7940,7930,5387
20230720,144700,4391943900,7930,7940,7940,7930,1649
20230720,144600,4378867320,7940,7930,7940,7930,382
20230720,144500,4375834340,7940,7940,7940,7930,240
20230720,144400,4373930230,7940,7940,7940,7930,406
20230720,144300,4370707090,7930,7940,7940,7930,1621
20230720,144200,4357846280,7940,7950,7950,7940,1701
20230720,144100,4344339160,7950,7950,7950,7950,1
20230720,144000,4344331210,7950,7940,7950,7940,232
20230720,143900,4342487340,7950,7940,7950,7940,324
20230720,143800,4339912550,7940,7940,7950,7940,821
20230720,143700,4333386740,7960,7950,7960,7950,1001
20230720,143600,4325425870,7950,7950,7950,7950,59
20230720,143500,4324956820,7950,7950,7950,7950,183
20230720,143400,4323501970,7950,7950,7950,7940,523
20230720,143300,4319345140,7960,7950,7960,7950,1050
20230720,143200,4310992140,7940,7940,7960,7940,493
20230720,143100,4307077700,7940,7940,7980,7940,8450
20230720,143000,4239944390,7940,7940,7950,7930,1209
20230720,142900,4230347060,7940,7940,7950,7940,2085
20230720,142800,4213792150,7950,7930,7950,7930,1938
20230720,142700,4198418070,7940,7930,7940,7930,976
20230720,142600,4190677110,7930,7930,7930,7930,101
20230720,142500,4189876180,7930,7950,7950,7930,326
20230720,142400,4187284990,7950,7960,7960,7930,1614
20230720,142300,4174485780,7950,7950,7950,7920,4398
20230720,142200,4139628420,7950,7950,7960,7920,7424
20230720,142100,4080731500,7950,7960,7960,7950,228
20230720,142000,4078918630,7950,7950,7960,7950,18
20230720,141900,4078775370,7960,7950,7960,7950,51
20230720,141800,4078369420,7960,7960,7970,7960,412
20230720,141700,4075089320,7950,7950,7950,7950,899
20230720,141600,4067942270,7950,7940,7950,7930,824
20230720,141500,4061405190,7930,7940,7940,7930,745
20230720,141400,4055497230,7950,7940,7950,7930,424
20230720,141300,4052131840,7950,7940,7950,7940,780
20230720,141200,4045934620,7950,7940,7950,7930,1925
20230720,141100,4030657590,7950,7950,7950,7940,5546
20230720,141000,3986597470,7950,7960,7970,7950,1318
20230720,140900,3976111010,7960,7990,7990,7960,1403
20230720,140800,3964937500,7970,7980,7990,7970,935
20230720,140700,3957485480,7980,7980,7980,7980,39
20230720,140600,3957174260,7980,7980,7980,7970,20
20230720,140500,3957014810,7970,7970,7980,7970,2001
20230720,140400,3941062940,7970,7970,7970,7970,308
20230720,140300,3938608180,7980,7980,7980,7970,354
20230720,140200,3935784760,7980,7970,7980,7970,121
20230720,140100,3934820280,7980,7980,7980,7960,209
20230720,140000,3933152540,7980,7980,7980,7960,908
20230720,135900,3925919200,7970,7970,7980,7960,457
20230720,135800,3922275190,7970,7960,7980,7960,213
20230720,135700,3920578120,7970,7970,7970,7970,218
20230720,135600,3918840660,7980,7970,7980,7970,339
20230720,135500,3916138820,7970,7970,7970,7970,59
20230720,135400,3915668590,7970,7960,7970,7960,477
20230720,135300,3911866910,7970,7960,7970,7960,21
20230720,135200,3911699550,7980,7970,7980,7970,2
20230720,135100,3911683600,7980,7960,7980,7960,335
20230720,135000,3909012740,7970,7960,7970,7950,2999
20230720,134900,3885167640,7950,7960,7960,7950,557
20230720,134800,3880736170,7950,7950,7960,7950,3567
20230720,134700,3852374210,7960,7970,7970,7950,4966
20230720,134600,3812844880,7980,7970,7980,7960,274
20230720,134500,3810662730,7990,7990,7990,7990,21
20230720,134400,3810494940,7970,7980,7990,7970,6357
20230720,134300,3759814710,7980,7980,7990,7980,2025
20230720,134200,3743655180,7980,7990,7990,7980,94
20230720,134100,3742904140,8000,7990,8000,7990,146
20230720,134000,3741737490,8000,7990,8000,7990,4
20230720,133900,3741705510,7990,7980,7990,7980,47
20230720,133800,3741330120,7990,7990,7990,7980,243
20230720,133700,3739390550,7990,7990,7990,7990,12
20230720,133600,3739294670,7990,8000,8000,7990,161
20230720,133500,3738007220,7990,8000,8000,7990,1067
20230720,133400,3729471380,8000,8010,8010,8000,1445
20230720,133300,3717908380,8010,8000,8020,8000,3516
20230720,133200,3689774470,7990,7990,8000,7980,842
20230720,133100,3683053110,7990,8000,8000,7990,369
20230720,133000,3680102530,7990,7980,7990,7980,703
20230720,132900,3674486470,7980,7980,7980,7980,170
20230720,132800,3673129870,7990,7990,7990,7990,14
20230720,132700,3673018010,7990,7990,7990,7980,512
20230720,132600,3668932130,7990,7980,7990,7980,1337
20230720,132500,3658262860,7980,7970,7980,7970,465
20230720,132400,3654553590,7970,7980,7980,7970,411
20230720,132300,3651276820,7980,7980,7980,7970,2078
20230720,132200,3634694390,7970,7970,7980,7970,3
20230720,132100,3634670470,7980,7980,7980,7980,3100
20230720,132000,3609932470,7980,7980,7990,7980,1466
20230720,131900,3598233760,7990,7980,7990,7980,226
20230720,131800,3596429280,8000,7980,8000,7980,1266
20230720,131700,3586316400,7990,7990,7990,7980,347
20230720,131600,3583546980,7990,7980,7990,7970,1020
20230720,131500,3575417460,7970,7970,7990,7970,440
20230720,131400,3571909020,7970,7970,7980,7970,17
20230720,131300,3571773380,7980,7990,7990,7970,401
20230720,131200,3568573400,7990,7980,7990,7970,1629
20230720,131100,3555577870,7980,7980,7990,7980,86
20230720,131000,3554891580,7980,7980,7990,7980,1474
20230720,130900,3543129010,7990,7980,7990,7980,121
20230720,130800,3542162280,7990,7990,7990,7980,308
20230720,130700,3539702560,7980,7980,7990,7980,227
20230720,130600,3537891090,7970,7990,7990,7970,3581
20230720,130500,3509315400,7990,8000,8010,7990,3069
20230720,130400,3484789280,8000,8020,8020,8000,5098
20230720,130300,3443980220,8020,8010,8020,8010,216
20230720,130200,3442250050,8010,8010,8010,8010,32
20230720,130100,3441993730,8020,8020,8020,8020,4
20230720,130000,3441961650,8020,8010,8020,8000,143
20230720,125900,3440816720,8010,8010,8010,8010,18
20230720,125800,3440672540,8010,8020,8020,8010,166
20230720,125700,3439341620,8020,8010,8020,8010,57
20230720,125600,3438885040,8010,8020,8020,8010,207
20230720,125500,3437226940,8020,8010,8020,8010,1099
20230720,125400,3428413950,8010,8000,8020,8000,2680
20230720,125300,3406971570,8020,8000,8020,8000,107
20230720,125200,3406114520,8010,8010,8020,8000,121
20230720,125100,3405145870,8020,8010,8020,8010,21
20230720,125000,3404977540,8020,8020,8020,8020,7
20230720,124900,3404921400,8030,8010,8030,8000,965
20230720,124800,3397199330,8020,8020,8020,8010,40
20230720,124700,3396878540,8010,8020,8020,8010,1516
20230720,124600,3384734750,8030,8020,8030,8020,2
20230720,124500,3384718700,8030,8010,8030,8000,2042
20230720,124400,3368362250,8020,8020,8020,8020,1
20230720,124300,3368354230,8010,8030,8030,8010,155
20230720,124200,3367111580,8030,8020,8030,8010,123
20230720,124100,3366126290,8010,8030,8030,8010,589
20230720,124000,3361404580,8020,8040,8040,8020,16
20230720,123900,3361276130,8050,8020,8050,8020,24
20230720,123800,3361082960,8020,8040,8050,8020,717
20230720,123700,3355317680,8050,8040,8050,8040,11
20230720,123600,3355229230,8040,8040,8040,8040,2
20230720,123500,3355213150,8040,8040,8040,8040,14
20230720,123400,3355100590,8040,8030,8040,8030,578
20230720,123300,3350454000,8040,8040,8040,8040,534
20230720,123200,3346160640,8030,8040,8040,8030,67
20230720,123100,3345622330,8040,8040,8040,8040,1
20230720,123000,3345614290,8030,8030,8030,8030,13
20230720,122900,3345509900,8050,8040,8050,8040,8
20230720,122800,3345445560,8050,8050,8050,8030,364
20230720,122700,3342521600,8040,8060,8060,8040,24
20230720,122600,3342328470,8040,8050,8050,8040,2772
20230720,122500,3320017530,8050,8040,8050,8040,569
20230720,122400,3315438630,8040,8040,8040,8040,5
20230720,122300,3315398430,8040,8040,8040,8040,404
20230720,122200,3312150270,8030,8040,8050,8030,526
20230720,122100,3307917930,8040,8040,8040,8020,225
20230720,122000,3306110730,8040,8030,8040,8030,325
20230720,121900,3303499950,8040,8030,8040,8030,437
20230720,121800,3299986480,8040,8040,8040,8030,24
20230720,121700,3299793590,8040,8040,8040,8030,52
20230720,121600,3299375520,8040,8030,8040,8030,4
20230720,121500,3299343390,8020,8020,8020,8020,2485
20230720,121400,3279413690,8010,8010,8010,8010,615
20230720,121300,3274487540,8010,8010,8010,8010,8
20230720,121200,3274423460,8010,8010,8010,8010,303
20230720,121100,3271996430,8010,8000,8010,8000,230
20230720,121000,3270154730,8010,8000,8010,8000,321
20230720,120900,3267585180,8000,8000,8010,8000,387
20230720,120800,3264487950,8010,8000,8010,7990,156
20230720,120700,3263240540,7990,8000,8000,7990,133
20230720,120600,3262177840,8000,8000,8000,8000,212
20230720,120500,3260481840,8000,7990,8010,7990,647
20230720,120400,3255309230,7990,7990,8000,7990,427
20230720,120300,3251894430,8000,8000,8000,7990,229
20230720,120200,3250063030,8000,8000,8010,7990,510
20230720,120100,3245982870,8010,7990,8010,7990,1876
20230720,120000,3230991270,7990,7990,7990,7980,461
20230720,115900,3227312380,7990,7990,7990,7990,2
20230720,115800,3227296400,7970,7980,7990,7970,55
20230720,115700,3226857490,7990,7980,7990,7980,124
20230720,115600,3225867940,7980,7980,7980,7980,106
20230720,115500,3225022060,7980,7980,7980,7970,306
20230720,115400,3222581190,7980,7960,7980,7960,66
20230720,115300,3222055710,7980,7970,7980,7960,4002
20230720,115200,3190181160,7980,7970,7980,7970,301
20230720,115100,3187779310,7970,7980,7980,7970,516
20230720,115000,3183661650,7980,8000,8000,7980,3672
20230720,114900,3154330130,7990,7990,8010,7990,317
20230720,114800,3151796940,8000,8000,8000,7980,1616
20230720,114700,3138878750,8000,8020,8020,8000,1636
20230720,114600,3125780120,8020,8010,8020,8010,219
20230720,114500,3124025830,8010,8010,8010,8010,2221
20230720,114400,3106235620,8020,8030,8030,8020,7
20230720,114300,3106179420,8010,8020,8020,8010,982
20230720,114200,3098307580,8030,8030,8030,8030,1
20230720,114100,3098299550,8050,8030,8050,8030,2
20230720,114000,3098283470,8030,8020,8050,8020,3
20230720,113900,3098259370,8050,8050,8050,8050,1212
20230720,113800,3088502770,8030,8020,8030,8020,202
20230720,113700,3086882710,8020,8030,8030,8020,297
20230720,113600,3084497810,8040,8060,8060,8040,528
20230720,113500,3080250610,8060,8060,8060,8060,2
20230720,113400,3080234490,8050,8060,8060,8050,12
20230720,113300,3080137870,8050,8030,8050,8030,303
20230720,113200,3077700740,8030,8030,8050,8020,485
20230720,113100,3073806830,8040,8060,8060,8020,74
20230720,113000,3073213130,8020,8050,8060,8020,1580
20230720,112900,3060521460,8060,8060,8060,8060,3
20230720,112800,3060497280,8040,8050,8060,8040,109
20230720,112700,3059619720,8050,8050,8060,8050,322
20230720,112600,3057027090,8060,8060,8060,8050,164
20230720,112500,3055705850,8060,8060,8060,8030,323
20230720,112400,3053103500,8060,8060,8060,8060,10
20230720,112300,3053022900,8060,8030,8060,8030,1019
20230720,112200,3044831690,8060,8050,8060,8030,947
20230720,112100,3037219200,8060,8050,8060,8050,6
20230720,112000,3037170850,8060,8060,8060,8060,0
20230720,111900,3037170850,8060,8060,8060,8040,2109
20230720,111800,3020197020,8060,8060,8060,8060,170
20230720,111700,3018826820,8060,8060,8060,8060,85
20230720,111600,3018141720,8060,8050,8070,8050,27
20230720,111500,3017923950,8050,8050,8070,8050,63
20230720,111400,3017416780,8060,8070,8070,8050,76
20230720,111300,3016804690,8050,8070,8070,8050,103
20230720,111200,3015975500,8070,8030,8070,8030,1738
20230720,111100,3001990400,8040,8040,8040,8040,6
20230720,111000,3001942160,8040,8030,8040,8020,483
20230720,110900,2998065550,8020,8030,8030,8020,373
20230720,110800,2995070370,8030,8030,8030,8020,280
20230720,110700,2992824140,8020,8020,8020,8020,1
20230720,110600,2992816120,8040,8030,8040,8030,270
20230720,110500,2990645330,8020,8030,8040,8020,2118
20230720,110400,2973658820,8040,8040,8040,8040,80
20230720,110300,2973015620,8040,8040,8040,8040,2
20230720,110200,2972999540,8040,8040,8040,8040,1870
20230720,110100,2957964740,8050,8000,8050,8000,310
20230720,110000,2955484090,8050,8010,8050,7990,2818
20230720,105900,2932936030,8000,8030,8030,7990,1702
20230720,105800,2919311640,8030,8050,8050,8030,3013
20230720,105700,2895077110,8070,8070,8070,8050,18
20230720,105600,2894931940,8050,8070,8070,8050,270
20230720,105500,2892753260,8070,8070,8070,8060,118
20230720,105400,2891801100,8070,8060,8070,8060,46
20230720,105300,2891430280,8070,8070,8070,8060,271
20230720,105200,2889244490,8090,8070,8090,8060,281
20230720,105100,2886976630,8070,8040,8070,8040,2415
20230720,105000,2867513750,8040,8040,8040,8040,101
20230720,104900,2866701710,8030,8040,8050,8030,692
20230720,104800,2861139410,8040,8040,8050,8040,266
20230720,104700,2859000670,8050,8040,8050,8040,2092
20230720,104600,2842170840,8050,8050,8060,8040,743
20230720,104500,2836189710,8050,8010,8050,8010,2282
20230720,104400,2817871070,8010,8010,8020,8010,420
20230720,104300,2814503260,8020,8020,8020,8020,283
20230720,104200,2812233600,8010,8010,8020,8000,262
20230720,104100,2810134660,8010,8010,8010,8010,118
20230720,104000,2809189480,8010,8000,8010,7990,688
20230720,103900,2803686300,8000,7990,8000,7990,1555
20230720,103800,2791250760,7990,7980,7990,7970,1186
20230720,103700,2781786460,7980,7980,7980,7980,44
20230720,103600,2781435340,7980,7970,7980,7940,1268
20230720,103500,2771343600,7970,7980,7980,7970,35
20230720,103400,2771064410,7980,7980,7980,7980,1038
20230720,103300,2762781170,7990,7990,8000,7990,62
20230720,103200,2762285430,7990,7980,8000,7970,478
20230720,103100,2758469450,7950,8000,8000,7950,751
20230720,103000,2752482460,8000,8000,8000,7980,315
20230720,102900,2749962510,8000,7990,8000,7980,753
20230720,102800,2743946980,8000,8000,8000,7990,866
20230720,102700,2737026880,8000,8020,8020,8000,171
20230720,102600,2735657800,8020,8020,8020,8000,1188
20230720,102500,2726142060,8010,8000,8030,8000,2317
20230720,102400,2707592870,7990,8000,8010,7990,66
20230720,102300,2707064960,8000,8000,8000,8000,221
20230720,102200,2705296960,8010,8020,8020,8000,1069
20230720,102100,2696741500,8020,8000,8020,8000,385
20230720,102000,2693657610,8000,8000,8010,8000,2477
20230720,101900,2673830040,8010,8010,8010,8010,120
20230720,101800,2672868840,8010,7980,8010,7970,6222
20230720,101700,2623120250,7990,7990,8000,7980,3560
20230720,101600,2594684960,7990,7970,7990,7970,167
20230720,101500,2593353280,7970,7960,7970,7960,1027
20230720,101400,2585175490,7960,7960,7960,7960,50
20230720,101300,2584777490,7960,7960,7960,7960,212
20230720,101200,2583089970,7960,7970,7980,7960,1293
20230720,101100,2572785590,7980,7980,7980,7970,494
20230720,101000,2568843830,7990,7990,7990,7990,171
20230720,100900,2567477540,7990,8000,8000,7990,305
20230720,100800,2565039590,7990,7990,8000,7990,80
20230720,100700,2564399890,7990,7940,7990,7930,3671
20230720,100600,2535122450,7960,7910,7960,7910,3330
20230720,100500,2508640360,7940,7930,7940,7910,4457
20230720,100400,2473356160,7930,7910,7930,7910,1522
20230720,100300,2461291760,7910,7910,7910,7880,3876
20230720,100200,2430637310,7880,7890,7890,7880,4148
20230720,100100,2397945180,7890,7910,7920,7890,1769
20230720,100000,2383974260,7900,7910,7920,7900,9246
20230720,095900,2310882090,7910,7920,7920,7910,2877
20230720,095800,2288118660,7930,7920,7930,7920,986
20230720,095700,2280307400,7920,7950,7960,7910,752
20230720,095600,2274344320,7940,7930,7940,7910,2243
20230720,095500,2256572110,7920,7930,7950,7920,320
20230720,095400,2254035380,7930,7930,7950,7920,4267
20230720,095300,2220212250,7950,7970,7970,7940,737
20230720,095200,2214352920,7950,7950,7950,7950,5927
20230720,095100,2167233270,7920,7940,7940,7920,4896
20230720,095000,2128407750,7950,7960,7960,7940,1856
20230720,094900,2113646340,7960,7950,7970,7950,456
20230720,094800,2110016510,7970,7960,7970,7960,303
20230720,094700,2107601610,7980,7960,7980,7940,1775
20230720,094600,2093493980,7960,7960,7980,7950,4541
20230720,094500,2057266180,7960,7980,7980,7960,91
20230720,094400,2056541010,7980,7980,7980,7950,364
20230720,094300,2053640460,7980,7980,7990,7980,1278
20230720,094200,2043441650,7990,7970,7990,7950,3199
20230720,094100,2017897330,7940,7940,7950,7930,1435
20230720,094000,2006498920,7930,7930,7950,7920,257
20230720,093900,2004461740,7930,7940,7950,7930,254
20230720,093800,2002445910,7940,7950,7950,7940,967
20230720,093700,1994766990,7960,7940,7960,7940,940
20230720,093600,1987299850,7950,7940,7960,7910,2477
20230720,093500,1967632090,7940,7930,7950,7910,2576
20230720,093400,1947197020,7960,7960,7960,7940,202
20230720,093300,1945591560,7960,7960,7970,7940,1073
20230720,093200,1937050770,7960,7910,7960,7910,5250
20230720,093100,1895365990,7930,7910,7930,7890,4212
20230720,093000,1862060790,7900,7880,7910,7870,3850
20230720,092900,1831674640,7880,7880,7890,7860,7120
20230720,092800,1775647010,7870,7890,7900,7860,10419
20230720,092700,1693594840,7890,7920,7920,7890,20086
20230720,092600,1534898520,7920,7940,7950,7910,9721
20230720,092500,1457848070,7940,7950,7970,7940,4412
20230720,092400,1422791670,7950,7970,7990,7950,10179
20230720,092300,1341800940,7980,7960,7980,7960,3591
20230720,092200,1313178540,7970,7980,7980,7960,2687
20230720,092100,1291762060,7970,7990,7990,7970,4154
20230720,092000,1258614940,7980,7990,7990,7970,227
20230720,091900,1256803900,7990,7970,8000,7960,1402
20230720,091800,1245631300,7970,7990,8000,7970,15716
20230720,091700,1120281670,7990,8020,8020,7980,2284
20230720,091600,1102035030,8020,8020,8020,7970,5471
20230720,091500,1058358230,8020,8020,8030,7990,3674
20230720,091400,1028966950,8020,8020,8030,7980,7925
20230720,091300,965586290,8030,8050,8050,8030,1230
20230720,091200,955698790,8050,8040,8050,8020,1439
20230720,091100,944118530,8040,7990,8040,7980,11483
20230720,091000,852184460,8000,8010,8010,7980,3631
20230720,090900,823173030,8010,8000,8020,8000,3408
20230720,090800,795868480,8000,7970,8000,7960,6622
20230720,090700,743044840,7970,7960,7990,7940,5444
20230720,090600,699709390,7970,7970,7990,7950,12626
20230720,090500,599190310,7990,8040,8050,7980,23769
20230720,090400,408910940,8030,8010,8050,8010,5136
20230720,090300,367698180,8010,8070,8070,8010,11517
20230720,090200,275222340,8100,8120,8120,8070,5662
20230720,090100,229471600,8120,8120,8150,8090,9346
20230720,090000,153681570,8110,8140,8160,8080,17414