KissMeData/024900/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190100,8314986720,7900,7900,7900,7900,16899
20230720,190000,8314986720,7900,7900,7900,7900,0
20230720,185900,8314986720,7900,7900,7900,7900,0
20230720,185800,8314986720,7900,7900,7900,7900,0
20230720,185700,8314986720,7900,7900,7900,7900,0
20230720,185600,8314986720,7900,7900,7900,7900,0
20230720,185500,8314986720,7900,7900,7900,7900,0
20230720,185400,8314986720,7900,7900,7900,7900,0
20230720,185300,8314986720,7900,7900,7900,7900,0
20230720,185200,8314986720,7900,7900,7900,7900,0
20230720,185100,8314986720,7900,7900,7900,7900,0
20230720,185000,8314986720,7900,7900,7900,7900,0
20230720,184900,8314986720,7900,7900,7900,7900,0
20230720,184800,8314986720,7900,7900,7900,7900,0
20230720,184700,8314986720,7900,7900,7900,7900,0
20230720,184600,8314986720,7900,7900,7900,7900,0
20230720,184500,8314986720,7900,7900,7900,7900,0
20230720,184400,8314986720,7900,7900,7900,7900,0
20230720,184300,8314986720,7900,7900,7900,7900,0
20230720,184200,8314986720,7900,7900,7900,7900,0
20230720,184100,8314986720,7900,7900,7900,7900,0
20230720,184000,8314986720,7900,7900,7900,7900,0
20230720,183900,8314986720,7900,7900,7900,7900,0
20230720,183800,8314986720,7900,7900,7900,7900,0
20230720,183700,8314986720,7900,7900,7900,7900,0
20230720,183600,8314986720,7900,7900,7900,7900,0
20230720,183500,8314986720,7900,7900,7900,7900,0
20230720,183400,8314986720,7900,7900,7900,7900,0
20230720,183300,8314986720,7900,7900,7900,7900,0
20230720,183200,8314986720,7900,7900,7900,7900,0
20230720,183100,8314986720,7900,7900,7900,7900,16899
20230720,183000,8314986720,7900,7900,7900,7900,0
20230720,182900,8314986720,7900,7900,7900,7900,0
20230720,182800,8314986720,7900,7900,7900,7900,0
20230720,182700,8314986720,7900,7900,7900,7900,0
20230720,182600,8314986720,7900,7900,7900,7900,0
20230720,182500,8314986720,7900,7900,7900,7900,0
20230720,182400,8314986720,7900,7900,7900,7900,0
20230720,182300,8314986720,7900,7900,7900,7900,0
20230720,182200,8314986720,7900,7900,7900,7900,0
20230720,182100,8314986720,7900,7900,7900,7900,0
20230720,182000,8314986720,7900,7900,7900,7900,0
20230720,181900,8314986720,7900,7900,7900,7900,0
20230720,181800,8314986720,7900,7900,7900,7900,0
20230720,181700,8314986720,7900,7900,7900,7900,0
20230720,181600,8314986720,7900,7900,7900,7900,0
20230720,181500,8314986720,7900,7900,7900,7900,0
20230720,181400,8314986720,7900,7900,7900,7900,0
20230720,181300,8314986720,7900,7900,7900,7900,0
20230720,181200,8314986720,7900,7900,7900,7900,0
20230720,181100,8314986720,7900,7900,7900,7900,0
20230720,181000,8314986720,7900,7900,7900,7900,0
20230720,180900,8314986720,7900,7900,7900,7900,0
20230720,180800,8314986720,7900,7900,7900,7900,0
20230720,180700,8314986720,7900,7900,7900,7900,0
20230720,180600,8314986720,7900,7900,7900,7900,0
20230720,180500,8314986720,7900,7900,7900,7900,0
20230720,180400,8314986720,7900,7900,7900,7900,0
20230720,180300,8314986720,7900,7900,7900,7900,0
20230720,180200,8314986720,7900,7900,7900,7900,0
20230720,180100,8314986720,7900,7900,7900,7900,16899
20230720,180000,8314986720,7900,7900,7900,7900,0
20230720,175900,8314986720,7900,7900,7900,7900,0
20230720,175800,8314986720,7900,7900,7900,7900,0
20230720,175700,8314986720,7900,7900,7900,7900,0
20230720,175600,8314986720,7900,7900,7900,7900,0
20230720,175500,8314986720,7900,7900,7900,7900,0
20230720,175400,8314986720,7900,7900,7900,7900,0
20230720,175300,8314986720,7900,7900,7900,7900,0
20230720,175200,8314986720,7900,7900,7900,7900,0
20230720,175100,8314986720,7900,7900,7900,7900,0
20230720,175000,8314986720,7900,7900,7900,7900,0
20230720,174900,8314986720,7900,7900,7900,7900,0
20230720,174800,8314986720,7900,7900,7900,7900,0
20230720,174700,8314986720,7900,7900,7900,7900,0
20230720,174600,8314986720,7900,7900,7900,7900,0
20230720,174500,8314986720,7900,7900,7900,7900,0
20230720,174400,8314986720,7900,7900,7900,7900,0
20230720,174300,8314986720,7900,7900,7900,7900,0
20230720,174200,8314986720,7900,7900,7900,7900,0
20230720,174100,8314986720,7900,7900,7900,7900,0
20230720,174000,8314986720,7900,7900,7900,7900,0
20230720,173900,8314986720,7900,7900,7900,7900,0
20230720,173800,8314986720,7900,7900,7900,7900,0
20230720,173700,8314986720,7900,7900,7900,7900,0
20230720,173600,8314986720,7900,7900,7900,7900,0
20230720,173500,8314986720,7900,7900,7900,7900,0
20230720,173400,8314986720,7900,7900,7900,7900,0
20230720,173300,8314986720,7900,7900,7900,7900,0
20230720,173200,8314986720,7900,7900,7900,7900,0
20230720,173100,8314986720,7900,7900,7900,7900,16899
20230720,173000,8314986720,7900,7900,7900,7900,0
20230720,172900,8314986720,7900,7900,7900,7900,0
20230720,172800,8314986720,7900,7900,7900,7900,0
20230720,172700,8314986720,7900,7900,7900,7900,0
20230720,172600,8314986720,7900,7900,7900,7900,0
20230720,172500,8314986720,7900,7900,7900,7900,0
20230720,172400,8314986720,7900,7900,7900,7900,0
20230720,172300,8314986720,7900,7900,7900,7900,0
20230720,172200,8314986720,7900,7900,7900,7900,0
20230720,172100,8314986720,7900,7900,7900,7900,0
20230720,172000,8314986720,7900,7900,7900,7900,0
20230720,171900,8314986720,7900,7900,7900,7900,0
20230720,171800,8314986720,7900,7900,7900,7900,0
20230720,171700,8314986720,7900,7900,7900,7900,0
20230720,171600,8314986720,7900,7900,7900,7900,0
20230720,171500,8314986720,7900,7900,7900,7900,0
20230720,171400,8314986720,7900,7900,7900,7900,0
20230720,171300,8314986720,7900,7900,7900,7900,0
20230720,171200,8314986720,7900,7900,7900,7900,0
20230720,171100,8314986720,7900,7900,7900,7900,0
20230720,171000,8314986720,7900,7900,7900,7900,0
20230720,170900,8314986720,7900,7900,7900,7900,0
20230720,170800,8314986720,7900,7900,7900,7900,0
20230720,170700,8314986720,7900,7900,7900,7900,0
20230720,170600,8314986720,7900,7900,7900,7900,0
20230720,170500,8314986720,7900,7900,7900,7900,0
20230720,170400,8314986720,7900,7900,7900,7900,0
20230720,170300,8314986720,7900,7900,7900,7900,0
20230720,170200,8314986720,7900,7900,7900,7900,0
20230720,170100,8314986720,7900,7900,7900,7900,16899
20230720,170000,8314986720,7900,7900,7900,7900,0
20230720,165900,8314986720,7900,7900,7900,7900,0
20230720,165800,8314986720,7900,7900,7900,7900,0
20230720,165700,8314986720,7900,7900,7900,7900,0
20230720,165600,8314986720,7900,7900,7900,7900,0
20230720,165500,8314986720,7900,7900,7900,7900,0
20230720,165400,8314986720,7900,7900,7900,7900,0
20230720,165300,8314986720,7900,7900,7900,7900,0
20230720,165200,8314986720,7900,7900,7900,7900,0
20230720,165100,8314986720,7900,7900,7900,7900,0
20230720,165000,8314986720,7900,7900,7900,7900,0
20230720,164900,8314986720,7900,7900,7900,7900,0
20230720,164800,8314986720,7900,7900,7900,7900,0
20230720,164700,8314986720,7900,7900,7900,7900,0
20230720,164600,8314986720,7900,7900,7900,7900,0
20230720,164500,8314986720,7900,7900,7900,7900,0
20230720,164400,8314986720,7900,7900,7900,7900,0
20230720,164300,8314986720,7900,7900,7900,7900,0
20230720,164200,8314986720,7900,7900,7900,7900,0
20230720,164100,8314986720,7900,7900,7900,7900,0
20230720,164000,8314986720,7900,7900,7900,7900,0
20230720,163900,8314986720,7900,7900,7900,7900,0
20230720,163800,8314986720,7900,7900,7900,7900,0
20230720,163700,8314986720,7900,7900,7900,7900,0
20230720,163600,8314986720,7900,7900,7900,7900,0
20230720,163500,8314986720,7900,7900,7900,7900,0
20230720,163400,8314986720,7900,7900,7900,7900,0
20230720,163300,8314986720,7900,7900,7900,7900,0
20230720,163200,8314986720,7900,7900,7900,7900,0
20230720,163100,8314986720,7900,7900,7900,7900,16899
20230720,163000,8314986720,7900,7900,7900,7900,0
20230720,162900,8314986720,7900,7900,7900,7900,0
20230720,162800,8314986720,7900,7900,7900,7900,0
20230720,162700,8314986720,7900,7900,7900,7900,0
20230720,162600,8314986720,7900,7900,7900,7900,0
20230720,162500,8314986720,7900,7900,7900,7900,0
20230720,162400,8314986720,7900,7900,7900,7900,0
20230720,162300,8314986720,7900,7900,7900,7900,0
20230720,162200,8314986720,7900,7900,7900,7900,0
20230720,162100,8314986720,7900,7900,7900,7900,0
20230720,162000,8314986720,7900,7900,7900,7900,0
20230720,161900,8314986720,7900,7900,7900,7900,0
20230720,161800,8314986720,7900,7900,7900,7900,0
20230720,161700,8314986720,7900,7900,7900,7900,0
20230720,161600,8314986720,7900,7900,7900,7900,0
20230720,161500,8314986720,7900,7900,7900,7900,0
20230720,161400,8314986720,7900,7900,7900,7900,0
20230720,161300,8314986720,7900,7900,7900,7900,0
20230720,161200,8314986720,7900,7900,7900,7900,0
20230720,161100,8314986720,7900,7900,7900,7900,0
20230720,161000,8314986720,7900,7900,7900,7900,0
20230720,160900,8314986720,7900,7900,7900,7900,0
20230720,160800,8314986720,7900,7900,7900,7900,0
20230720,160700,8314986720,7900,7900,7900,7900,0
20230720,160600,8314986720,7900,7900,7900,7900,0
20230720,160500,8314986720,7900,7900,7900,7900,0
20230720,160400,8314986720,7900,7900,7900,7900,0
20230720,160300,8314986720,7900,7900,7900,7900,0
20230720,160200,8314986720,7900,7900,7900,7900,0
20230720,160100,8314986720,7900,7900,7900,7900,16899
20230720,160000,8314986720,7900,7900,7900,7900,0
20230720,155900,8314986720,7900,7900,7900,7900,0
20230720,155800,8314986720,7900,7900,7900,7900,0
20230720,155700,8314986720,7900,7900,7900,7900,0
20230720,155600,8314986720,7900,7900,7900,7900,0
20230720,155500,8314986720,7900,7900,7900,7900,0
20230720,155400,8314986720,7900,7900,7900,7900,0
20230720,155300,8314986720,7900,7900,7900,7900,0
20230720,155200,8314986720,7900,7900,7900,7900,0
20230720,155100,8314986720,7900,7900,7900,7900,0
20230720,155000,8314986720,7900,7900,7900,7900,0
20230720,154900,8314986720,7900,7900,7900,7900,0
20230720,154800,8314986720,7900,7900,7900,7900,0
20230720,154700,8314986720,7900,7900,7900,7900,0
20230720,154600,8314986720,7900,7900,7900,7900,0
20230720,154500,8314986720,7900,7900,7900,7900,0
20230720,154400,8314986720,7900,7900,7900,7900,0
20230720,154300,8314986720,7900,7900,7900,7900,0
20230720,154200,8314986720,7900,7900,7900,7900,0
20230720,154100,8314986720,7900,7900,7900,7900,0
20230720,154000,8314986720,7900,7900,7900,7900,0
20230720,153900,8314986720,7900,7900,7900,7900,0
20230720,153800,8314986720,7900,7900,7900,7900,0
20230720,153700,8314986720,7900,7900,7900,7900,0
20230720,153600,8314986720,7900,7900,7900,7900,0
20230720,153500,8314986720,7900,7900,7900,7900,0
20230720,153400,8314986720,7900,7900,7900,7900,0
20230720,153300,8314986720,7900,7900,7900,7900,0
20230720,153200,8314986720,7900,7900,7900,7900,0
20230720,153100,8314986720,7900,7900,7900,7900,16899
20230720,153000,8314986720,7900,7900,7900,7900,16899
20230720,152900,8181484620,7920,7920,7920,7920,0
20230720,152800,8181484620,7920,7920,7920,7920,0
20230720,152700,8181484620,7920,7920,7920,7920,0
20230720,152600,8181484620,7920,7920,7920,7920,0
20230720,152500,8181484620,7920,7920,7920,7920,0
20230720,152400,8181484620,7920,7920,7920,7920,0
20230720,152300,8181484620,7920,7920,7920,7920,0
20230720,152200,8181484620,7920,7920,7920,7920,0
20230720,152100,8181484620,7920,7920,7920,7920,0
20230720,152000,8181484620,7920,7920,7920,7920,0
20230720,151900,8181484620,7920,7890,7920,7890,6495
20230720,151800,8130181370,7900,7900,7900,7880,5235
20230720,151700,8088840570,7890,7890,7890,7880,2029
20230720,151600,8072842530,7880,7880,7890,7880,1626
20230720,151500,8060021140,7880,7870,7880,7870,3783
20230720,151400,8030220330,7880,7860,7880,7860,1884
20230720,151300,8015391350,7870,7870,7880,7860,5148
20230720,151200,7974913980,7870,7880,7890,7870,2873
20230720,151100,7952290360,7890,7890,7900,7870,1760
20230720,151000,7938401860,7890,7870,7890,7870,4984
20230720,150900,7899141340,7870,7880,7880,7860,6027
20230720,150800,7851742020,7880,7870,7880,7870,405
20230720,150700,7848552940,7860,7880,7880,7860,5580
20230720,150600,7804648690,7880,7880,7890,7870,3927
20230720,150500,7773724980,7890,7880,7890,7880,433
20230720,150400,7770309610,7880,7860,7880,7860,2246
20230720,150300,7752632550,7860,7890,7900,7850,16364
20230720,150200,7623893820,7890,7890,7890,7880,2928
20230720,150100,7600792330,7890,7890,7890,7880,2309
20230720,150000,7582595180,7890,7890,7890,7880,2219
20230720,145900,7565102560,7890,7880,7890,7880,9208
20230720,145800,7492543250,7880,7890,7890,7880,1026
20230720,145700,7484457890,7890,7890,7890,7880,1005
20230720,145600,7476534390,7900,7880,7900,7880,590
20230720,145500,7471882670,7880,7900,7900,7880,7879
20230720,145400,7409740290,7900,7890,7900,7890,4378
20230720,145300,7375156190,7890,7890,7900,7890,5914
20230720,145200,7328491560,7900,7900,7900,7890,4837
20230720,145100,7290281260,7900,7910,7910,7900,4731
20230720,145000,7252891650,7910,7920,7920,7910,806
20230720,144900,7246515690,7910,7910,7910,7910,1535
20230720,144800,7234373840,7910,7920,7920,7900,12223
20230720,144700,7137743500,7930,7920,7930,7920,443
20230720,144600,7134234930,7920,7930,7930,7920,1129
20230720,144500,7125283240,7920,7920,7920,7920,302
20230720,144400,7122891400,7920,7920,7920,7910,633
20230720,144300,7117879540,7920,7930,7930,7920,1189
20230720,144200,7108451210,7930,7910,7930,7910,708
20230720,144100,7102848830,7910,7920,7920,7910,1507
20230720,144000,7090923390,7920,7920,7920,7920,1268
20230720,143900,7080880830,7920,7920,7920,7910,560
20230720,143800,7076448640,7920,7910,7920,7910,661
20230720,143700,7071214640,7910,7920,7920,7910,953
20230720,143600,7063673030,7920,7930,7930,7920,113
20230720,143500,7062778040,7930,7910,7930,7910,3100
20230720,143400,7038246890,7910,7920,7920,7910,145
20230720,143300,7037099490,7910,7920,7920,7900,2629
20230720,143200,7016301010,7920,7920,7920,7920,28
20230720,143100,7016079250,7920,7920,7920,7910,269
20230720,143000,7013948790,7920,7920,7920,7920,43
20230720,142900,7013608230,7920,7910,7920,7900,1253
20230720,142800,7003696370,7920,7920,7920,7910,1570
20230720,142700,6991276090,7920,7920,7920,7920,23
20230720,142600,6991093930,7920,7910,7920,7910,1347
20230720,142500,6980437570,7920,7920,7920,7920,343
20230720,142400,6977721010,7940,7930,7940,7920,422
20230720,142300,6974375200,7930,7930,7930,7920,1335
20230720,142200,6963798650,7930,7930,7930,7930,661
20230720,142100,6958556920,7930,7930,7930,7930,325
20230720,142000,6955979670,7930,7930,7930,7930,289
20230720,141900,6953687900,7930,7940,7940,7930,504
20230720,141800,6949691140,7930,7920,7930,7920,996
20230720,141700,6941797220,7910,7910,7910,7910,1461
20230720,141600,6930240710,7900,7910,7910,7900,5908
20230720,141500,6883531510,7900,7910,7920,7900,7897
20230720,141400,6821124170,7910,7910,7910,7910,820
20230720,141300,6814637970,7910,7920,7920,7910,3137
20230720,141200,6789822200,7920,7910,7920,7910,2752
20230720,141100,6768030360,7910,7920,7920,7910,2065
20230720,141000,6751696140,7920,7910,7920,7910,4791
20230720,140900,6713798770,7920,7920,7920,7920,3045
20230720,140800,6689682370,7920,7920,7930,7920,420
20230720,140700,6686355950,7930,7940,7940,7930,3954
20230720,140600,6655000720,7940,7940,7940,7940,59
20230720,140500,6654532260,7940,7940,7940,7930,1683
20230720,140400,6641171240,7940,7950,7950,7940,1101
20230720,140300,6632428790,7940,7950,7950,7940,370
20230720,140200,6629488440,7950,7940,7950,7940,2218
20230720,140100,6611869450,7940,7940,7950,7930,1523
20230720,140000,6599778490,7940,7940,7940,7930,234
20230720,135900,6597920800,7940,7940,7940,7940,845
20230720,135800,6591211500,7940,7940,7940,7930,686
20230720,135700,6585764860,7940,7930,7940,7930,800
20230720,135600,6579417560,7930,7930,7940,7930,348
20230720,135500,6576657490,7940,7950,7960,7940,5267
20230720,135400,6534812840,7950,7960,7960,7950,6703
20230720,135300,6481522300,7960,7950,7960,7950,387
20230720,135200,6478445550,7950,7960,7970,7950,2613
20230720,135100,6457647200,7970,7960,7970,7960,51
20230720,135000,6457240740,7970,7970,7970,7960,871
20230720,134900,6450302670,7970,7970,7970,7960,110
20230720,134800,6449425980,7970,7970,7970,7970,23
20230720,134700,6449242670,7970,7960,7970,7960,1364
20230720,134600,6438372090,7960,7970,7970,7960,1727
20230720,134500,6424618640,7980,7980,7980,7970,115
20230720,134400,6423700950,7980,7970,7980,7970,1392
20230720,134300,6412605690,7970,7970,7970,7970,2041
20230720,134200,6396338920,7970,7970,7970,7970,2863
20230720,134100,6373520810,7970,7980,7980,7970,364
20230720,134000,6370617090,7980,7970,7980,7970,1294
20230720,133900,6360293600,7970,7970,7970,7970,1865
20230720,133800,6345429550,7970,7970,7970,7960,281
20230720,133700,6343190980,7960,7950,7960,7950,820
20230720,133600,6336666710,7960,7960,7960,7950,87
20230720,133500,6335974240,7960,7960,7960,7950,885
20230720,133400,6328929650,7950,7950,7950,7950,9422
20230720,133300,6254024750,7960,7960,7960,7960,233
20230720,133200,6252170070,7960,7970,7970,7950,626
20230720,133100,6247187110,7970,7960,7970,7950,445
20230720,133000,6243646690,7960,7960,7970,7950,3267
20230720,132900,6217655480,7960,7960,7960,7950,429
20230720,132800,6214241140,7960,7960,7960,7950,1397
20230720,132700,6203123020,7970,7960,7970,7960,924
20230720,132600,6195767970,7960,7960,7960,7950,1810
20230720,132500,6181361170,7950,7960,7960,7950,2644
20230720,132400,6160339720,7960,7960,7960,7950,17498
20230720,132300,6021229540,7960,7960,7960,7960,2571
20230720,132200,6000764380,7950,7960,7970,7950,2438
20230720,132100,5981358200,7970,7970,7980,7960,1296
20230720,132000,5971030360,7970,7960,7970,7960,1368
20230720,131900,5960129880,7960,7960,7970,7960,2545
20230720,131800,5939869990,7960,7960,7960,7960,828
20230720,131700,5933279110,7960,7970,7970,7960,357
20230720,131600,5930436820,7970,7970,7970,7970,270
20230720,131500,5928284920,7960,7960,7970,7960,308
20230720,131400,5925830910,7960,7960,7960,7960,61
20230720,131300,5925345350,7960,7970,7970,7960,461
20230720,131200,5921675240,7970,7970,7970,7960,1130
20230720,131100,5912671110,7970,7980,7980,7970,58
20230720,131000,5912208770,7980,7980,7980,7980,74
20230720,130900,5911618250,7960,7970,7980,7960,483
20230720,130800,5907767590,7970,7970,7970,7970,110
20230720,130700,5906890890,7970,7970,7980,7950,6571
20230720,130600,5854606570,7970,7970,7970,7970,326
20230720,130500,5852008350,7970,7970,7970,7970,203
20230720,130400,5850390440,7970,7970,7970,7960,1800
20230720,130300,5836061740,7970,7960,7970,7960,587
20230720,130200,5831385350,7970,7970,7970,7960,966
20230720,130100,5823694380,7970,7960,7970,7960,672
20230720,130000,5818342180,7970,7960,7970,7960,191
20230720,125900,5816821720,7960,7960,7970,7960,2130
20230720,125800,5799866620,7960,7960,7960,7950,2850
20230720,125700,5777181620,7960,7960,7960,7960,473
20230720,125600,5773416540,7960,7950,7960,7950,163
20230720,125500,5772120530,7950,7950,7950,7950,388
20230720,125400,5769035930,7950,7960,7960,7950,639
20230720,125300,5763953860,7960,7980,7980,7950,2151
20230720,125200,5746829830,7980,7970,7980,7960,319
20230720,125100,5744290050,7980,7970,7980,7970,41
20230720,125000,5743963200,7970,7970,7980,7960,206
20230720,124900,5742321640,7980,7990,7990,7970,1912
20230720,124800,5727079910,7990,7990,7990,7970,124
20230720,124700,5726090970,7950,7990,7990,7950,935
20230720,124600,5718646560,7990,7970,7990,7960,679
20230720,124500,5713225010,7970,7960,7970,7960,4576
20230720,124400,5676799920,7960,7980,7980,7960,1580
20230720,124300,5664210510,7990,7990,7990,7990,160
20230720,124200,5662932110,7990,7980,8000,7980,1441
20230720,124100,5651421370,7980,7980,7980,7980,632
20230720,124000,5646378010,7980,7970,7980,7960,512
20230720,123900,5642297370,7970,7970,7970,7970,159
20230720,123800,5641030140,7960,7960,7960,7960,5
20230720,123700,5640990340,7950,7950,7970,7950,942
20230720,123600,5633493870,7960,7960,7960,7960,730
20230720,123500,5627683070,7960,7960,7960,7960,846
20230720,123400,5620948910,7970,7970,7970,7970,103
20230720,123300,5620128000,7970,7970,7970,7970,172
20230720,123200,5618757160,7970,7970,7980,7970,321
20230720,123100,5616198750,7970,7970,7970,7950,184
20230720,123000,5614732940,7970,7970,7970,7950,682
20230720,122900,5609304290,7960,7970,7970,7960,762
20230720,122800,5603238660,7970,7970,7980,7970,1239
20230720,122700,5593358690,7980,7980,7980,7970,615
20230720,122600,5588451910,7980,7960,7980,7960,855
20230720,122500,5581646090,7960,7960,7960,7950,536
20230720,122400,5577382530,7960,7950,7960,7950,390
20230720,122300,5574279130,7960,7960,7970,7960,963
20230720,122200,5566612650,7960,7970,7980,7960,1233
20230720,122100,5556786240,7960,7960,7960,7960,110
20230720,122000,5555910640,7950,7960,7960,7950,261
20230720,121900,5553834690,7950,7950,7950,7950,26
20230720,121800,5553627990,7950,7960,7960,7950,582
20230720,121700,5548996270,7960,7950,7960,7950,336
20230720,121600,5546323160,7950,7930,7950,7930,31
20230720,121500,5546077310,7930,7920,7930,7920,98
20230720,121400,5545300440,7930,7930,7930,7920,1242
20230720,121300,5535463760,7930,7940,7940,7930,733
20230720,121200,5529650470,7940,7940,7940,7930,895
20230720,121100,5522552810,7930,7950,7950,7930,45
20230720,121000,5522195560,7930,7930,7930,7920,912
20230720,120900,5514965200,7930,7930,7930,7920,175
20230720,120800,5513578980,7930,7950,7950,7930,2165
20230720,120700,5496389630,7940,7940,7950,7940,191
20230720,120600,5494872280,7940,7950,7950,7940,303
20230720,120500,5492464430,7950,7940,7950,7940,886
20230720,120400,5485425730,7940,7930,7940,7930,702
20230720,120300,5479853590,7930,7940,7940,7930,49
20230720,120200,5479464820,7930,7930,7930,7920,1143
20230720,120100,5470405680,7930,7920,7930,7920,505
20230720,120000,5466405320,7910,7910,7910,7910,3257
20230720,115900,5440642450,7910,7920,7920,7890,512
20230720,115800,5436597820,7890,7930,7930,7890,40787
20230720,115700,5114281060,7930,7940,7940,7930,413
20230720,115600,5111003870,7940,7930,7940,7930,161
20230720,115500,5109726610,7940,7950,7950,7940,265
20230720,115400,5107622230,7950,7950,7950,7930,80
20230720,115300,5106986250,7950,7960,7960,7930,366
20230720,115200,5104079220,7950,7930,7950,7930,1328
20230720,115100,5093530380,7930,7930,7930,7920,1852
20230720,115000,5078860750,7930,7930,7940,7930,1041
20230720,114900,5070605600,7940,7940,7940,7920,435
20230720,114800,5067155200,7940,7940,7940,7930,310
20230720,114700,5064695800,7920,7920,7940,7910,814
20230720,114600,5058248840,7910,7930,7930,7910,8505
20230720,114500,4990930980,7930,7940,7950,7920,8179
20230720,114400,4926071220,7950,7950,7950,7940,253
20230720,114300,4924061790,7950,7950,7950,7940,1098
20230720,114200,4915342320,7940,7950,7950,7940,2519
20230720,114100,4895330370,7950,7950,7950,7940,6284
20230720,114000,4845374140,7950,7970,7980,7950,7366
20230720,113900,4786700180,7980,7980,7980,7970,391
20230720,113800,4783581160,7980,7990,7990,7970,797
20230720,113700,4777226960,7980,7980,7980,7970,590
20230720,113600,4772523760,7980,7980,7980,7970,821
20230720,113500,4765973180,7970,7970,7980,7970,914
20230720,113400,4758687580,7970,7960,7970,7960,680
20230720,113300,4753274030,7960,7960,7970,7960,362
20230720,113200,4750392410,7970,7970,7970,7970,200
20230720,113100,4748798410,7960,7970,7970,7960,467
20230720,113000,4745078420,7970,7970,7970,7970,959
20230720,112900,4737435190,7970,7970,7970,7970,11
20230720,112800,4737347520,7960,7960,7960,7960,229
20230720,112700,4735524680,7960,7950,7960,7950,1230
20230720,112600,4725733980,7960,7960,7960,7950,209
20230720,112500,4724072140,7950,7960,7960,7950,665
20230720,112400,4718780380,7960,7950,7960,7950,410
20230720,112300,4715518500,7960,7960,7960,7950,1242
20230720,112200,4705642180,7960,7960,7960,7950,629
20230720,112100,4700641240,7950,7960,7960,7950,1274
20230720,112000,4690506180,7960,7960,7960,7960,402
20230720,111900,4687306260,7960,7970,7970,7960,60
20230720,111800,4686828640,7970,7970,7970,7960,354
20230720,111700,4684009950,7970,7960,7970,7960,1104
20230720,111600,4675220910,7960,7960,7960,7960,2401
20230720,111500,4656108950,7970,7970,7970,7970,108
20230720,111400,4655248190,7970,7970,7970,7970,1012
20230720,111300,4647182550,7960,7960,7970,7960,574
20230720,111200,4642612480,7960,7960,7960,7960,1240
20230720,111100,4632742080,7970,7970,7970,7960,1397
20230720,111000,4621620720,7970,7970,7970,7960,64
20230720,110900,4621111140,7970,7960,7970,7960,947
20230720,110800,4613571470,7970,7970,7970,7960,654
20230720,110700,4608360130,7970,7970,7980,7970,485
20230720,110600,4604494500,7970,7990,7990,7970,9067
20230720,110500,4532194690,7990,7990,7990,7990,498
20230720,110400,4528215670,7980,7990,7990,7980,414
20230720,110300,4524910810,7990,7990,7990,7980,930
20230720,110200,4517480210,7980,7980,7980,7980,389
20230720,110100,4514375990,7980,7980,7980,7980,251
20230720,110000,4512373010,7970,7980,7990,7970,2160
20230720,105900,4495144190,7980,7980,7980,7970,2107
20230720,105800,4478333210,7970,7980,7980,7970,699
20230720,105700,4472755850,7980,7970,7990,7970,962
20230720,105600,4465083360,7970,7960,7970,7960,617
20230720,105500,4460170360,7970,7970,7970,7960,465
20230720,105400,4456466560,7960,7960,7960,7960,3646
20230720,105300,4427444400,7960,7960,7970,7960,1616
20230720,105200,4414580670,7960,7980,7980,7960,645
20230720,105100,4409444340,7980,7980,7980,7970,1274
20230720,105000,4399277850,7980,7950,7980,7950,1286
20230720,104900,4389031080,7950,7960,7960,7950,1666
20230720,104800,4375775690,7960,7940,7960,7930,570
20230720,104700,4371248370,7940,7950,7950,7930,2568
20230720,104600,4350853620,7950,7940,7950,7940,260
20230720,104500,4348786640,7940,7940,7940,7930,1954
20230720,104400,4333280080,7940,7960,7960,7940,1520
20230720,104300,4321206240,7950,7950,7950,7950,200
20230720,104200,4319616240,7950,7950,7960,7950,750
20230720,104100,4313647480,7950,7950,7960,7950,1918
20230720,104000,4298398890,7950,7930,7950,7930,420
20230720,103900,4295060440,7930,7920,7950,7920,290
20230720,103800,4292762430,7920,7940,7940,7920,3365
20230720,103700,4266094090,7940,7930,7940,7920,3437
20230720,103600,4238819760,7930,7930,7940,7930,675
20230720,103500,4233466060,7920,7950,7950,7920,5260
20230720,103400,4191731240,7950,7950,7950,7940,674
20230720,103300,4186373710,7960,7940,7960,7940,1949
20230720,103200,4170897010,7940,7940,7960,7940,2137
20230720,103100,4153912620,7940,7920,7940,7920,671
20230720,103000,4148591130,7920,7920,7930,7900,14676
20230720,102900,4032484290,7910,7940,7950,7910,3090
20230720,102800,4007982250,7930,7920,7950,7900,4355
20230720,102700,3973532960,7910,7960,7960,7900,30926
20230720,102600,3728659300,7940,7980,7980,7940,4836
20230720,102500,3690222310,7980,7980,7990,7940,3116
20230720,102400,3665417800,7990,8010,8020,7950,31845
20230720,102300,3411930000,8010,8020,8020,8000,1894
20230720,102200,3396761110,8020,8000,8020,8000,3117
20230720,102100,3371808130,8000,7990,8000,7990,998
20230720,102000,3363831920,7980,7980,7990,7970,752
20230720,101900,3357830610,7980,7980,7990,7980,506
20230720,101800,3353789000,7990,7980,7990,7960,2232
20230720,101700,3335995900,7980,7970,7990,7970,682
20230720,101600,3330560120,7970,7970,7970,7950,5798
20230720,101500,3284448270,7970,7970,7970,7950,10356
20230720,101400,3202052290,7990,7990,7990,7970,3383
20230720,101300,3175075110,7990,7980,7990,7970,3390
20230720,101200,3148054800,7980,7990,7990,7970,3334
20230720,101100,3121471670,7990,7980,7990,7970,2623
20230720,101000,3100556650,7990,7970,8000,7970,2531
20230720,100900,3080361580,7980,7990,8000,7980,3005
20230720,100800,3056372920,7990,7990,8000,7980,2868
20230720,100700,3033462820,8000,8010,8010,7990,1987
20230720,100600,3017569870,8000,8020,8020,8000,439
20230720,100500,3014053510,8000,8030,8030,8000,1243
20230720,100400,3004084690,8020,8000,8020,7990,15358
20230720,100300,2881211910,8000,8000,8000,7990,2678
20230720,100200,2859809670,7990,7980,8000,7980,14063
20230720,100100,2747553890,7990,7980,7990,7960,3521
20230720,100000,2719480950,7970,7970,7980,7970,2468
20230720,095900,2699809190,7970,7990,8000,7970,3254
20230720,095800,2673833600,7990,7970,8000,7970,14529
20230720,095700,2557883590,7970,7970,7990,7960,8575
20230720,095600,2489548910,7980,8000,8000,7980,8076
20230720,095500,2425071480,7990,8000,8000,7990,148
20230720,095400,2423887960,8000,7980,8000,7980,5765
20230720,095300,2377851430,7980,7980,7990,7970,8518
20230720,095200,2309913700,7990,8030,8030,7990,5245
20230720,095100,2267980610,8030,8030,8030,7990,34988
20230720,095000,1987881140,8030,8050,8050,8030,3083
20230720,094900,1963118070,8020,8030,8050,8020,2470
20230720,094800,1943295160,8020,8040,8040,8020,5967
20230720,094700,1895396500,8030,8050,8060,8030,4995
20230720,094600,1855247120,8050,8050,8060,8050,8122
20230720,094500,1789843510,8060,8050,8060,8040,2357
20230720,094400,1770872800,8040,8060,8060,8040,9043
20230720,094300,1698114190,8060,8060,8060,8050,1739
20230720,094200,1684099040,8060,8070,8080,8050,4121
20230720,094100,1650906730,8070,8080,8100,8060,3497
20230720,094000,1622696240,8070,8110,8110,8070,7239
20230720,093900,1564191640,8110,8120,8120,8100,3024
20230720,093800,1539696380,8120,8110,8120,8100,541
20230720,093700,1535309110,8110,8100,8110,8100,3252
20230720,093600,1508954960,8100,8100,8110,8100,4044
20230720,093500,1476197410,8110,8100,8110,8090,1341
20230720,093400,1465338990,8090,8120,8120,8090,1457
20230720,093300,1453520840,8110,8070,8110,8060,1701
20230720,093200,1439763250,8060,8060,8060,8060,3849
20230720,093100,1408740310,8060,8060,8070,8040,3955
20230720,093000,1376895420,8060,8030,8060,8030,9236
20230720,092900,1302722530,8030,8030,8060,8020,6281
20230720,092800,1252296230,8030,8080,8080,8020,14406
20230720,092700,1136294870,8090,8090,8090,8080,7294
20230720,092600,1077325480,8090,8100,8100,8080,6740
20230720,092500,1022811930,8100,8120,8130,8090,19758
20230720,092400,862625270,8130,8140,8140,8130,2292
20230720,092300,843990940,8140,8150,8150,8130,1739
20230720,092200,829834810,8140,8150,8180,8140,4225
20230720,092100,795382720,8160,8160,8160,8150,2887
20230720,092000,771852320,8150,8160,8160,8150,3043
20230720,091900,747031440,8160,8180,8180,8160,1433
20230720,091800,735327160,8180,8190,8190,8180,993
20230720,091700,727194760,8190,8210,8220,8190,3829
20230720,091600,695785240,8210,8220,8220,8200,804
20230720,091500,689184880,8210,8240,8240,8210,2100
20230720,091400,671907790,8220,8250,8290,8220,3233
20230720,091300,645219310,8250,8230,8270,8230,1361
20230720,091200,634008420,8230,8220,8270,8220,8124
20230720,091100,566964680,8220,8140,8220,8130,9079
20230720,091000,492820780,8130,8170,8180,8130,2468
20230720,090900,472691760,8170,8190,8190,8170,642
20230720,090800,467439860,8190,8120,8190,8120,4222
20230720,090700,433076700,8120,8120,8130,8110,3994
20230720,090600,400672200,8130,8110,8130,8100,9422
20230720,090500,324265050,8110,8120,8130,8100,8007
20230720,090400,259345040,8130,8150,8150,8120,5597
20230720,090300,213833150,8150,8170,8170,8130,5686
20230720,090200,167491080,8160,8240,8240,8150,11462
20230720,090100,73720100,8240,8250,8250,8200,3115
20230720,090000,48125830,8230,8300,8300,8230,5671