KissMeData/093370/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194400,15591124670,13210,13210,13210,13210,18093
20230720,194300,15591124670,13210,13210,13210,13210,0
20230720,194200,15591124670,13210,13210,13210,13210,0
20230720,194100,15591124670,13210,13210,13210,13210,0
20230720,194000,15591124670,13210,13210,13210,13210,0
20230720,193900,15591124670,13210,13210,13210,13210,0
20230720,193800,15591124670,13210,13210,13210,13210,0
20230720,193700,15591124670,13210,13210,13210,13210,0
20230720,193600,15591124670,13210,13210,13210,13210,0
20230720,193500,15591124670,13210,13210,13210,13210,0
20230720,193400,15591124670,13210,13210,13210,13210,0
20230720,193300,15591124670,13210,13210,13210,13210,0
20230720,193200,15591124670,13210,13210,13210,13210,0
20230720,193100,15591124670,13210,13210,13210,13210,0
20230720,193000,15591124670,13210,13210,13210,13210,0
20230720,192900,15591124670,13210,13210,13210,13210,0
20230720,192800,15591124670,13210,13210,13210,13210,0
20230720,192700,15591124670,13210,13210,13210,13210,0
20230720,192600,15591124670,13210,13210,13210,13210,0
20230720,192500,15591124670,13210,13210,13210,13210,0
20230720,192400,15591124670,13210,13210,13210,13210,0
20230720,192300,15591124670,13210,13210,13210,13210,0
20230720,192200,15591124670,13210,13210,13210,13210,0
20230720,192100,15591124670,13210,13210,13210,13210,0
20230720,192000,15591124670,13210,13210,13210,13210,0
20230720,191900,15591124670,13210,13210,13210,13210,0
20230720,191800,15591124670,13210,13210,13210,13210,0
20230720,191700,15591124670,13210,13210,13210,13210,0
20230720,191600,15591124670,13210,13210,13210,13210,0
20230720,191500,15591124670,13210,13210,13210,13210,0
20230720,191400,15591124670,13210,13210,13210,13210,18093
20230720,191300,15591124670,13210,13210,13210,13210,0
20230720,191200,15591124670,13210,13210,13210,13210,0
20230720,191100,15591124670,13210,13210,13210,13210,0
20230720,191000,15591124670,13210,13210,13210,13210,0
20230720,190900,15591124670,13210,13210,13210,13210,0
20230720,190800,15591124670,13210,13210,13210,13210,0
20230720,190700,15591124670,13210,13210,13210,13210,0
20230720,190600,15591124670,13210,13210,13210,13210,0
20230720,190500,15591124670,13210,13210,13210,13210,0
20230720,190400,15591124670,13210,13210,13210,13210,0
20230720,190300,15591124670,13210,13210,13210,13210,0
20230720,190200,15591124670,13210,13210,13210,13210,0
20230720,190100,15591124670,13210,13210,13210,13210,0
20230720,190000,15591124670,13210,13210,13210,13210,0
20230720,185900,15591124670,13210,13210,13210,13210,0
20230720,185800,15591124670,13210,13210,13210,13210,0
20230720,185700,15591124670,13210,13210,13210,13210,0
20230720,185600,15591124670,13210,13210,13210,13210,0
20230720,185500,15591124670,13210,13210,13210,13210,0
20230720,185400,15591124670,13210,13210,13210,13210,0
20230720,185300,15591124670,13210,13210,13210,13210,0
20230720,185200,15591124670,13210,13210,13210,13210,0
20230720,185100,15591124670,13210,13210,13210,13210,0
20230720,185000,15591124670,13210,13210,13210,13210,0
20230720,184900,15591124670,13210,13210,13210,13210,0
20230720,184800,15591124670,13210,13210,13210,13210,0
20230720,184700,15591124670,13210,13210,13210,13210,0
20230720,184600,15591124670,13210,13210,13210,13210,0
20230720,184500,15591124670,13210,13210,13210,13210,0
20230720,184400,15591124670,13210,13210,13210,13210,18093
20230720,184300,15591124670,13210,13210,13210,13210,0
20230720,184200,15591124670,13210,13210,13210,13210,0
20230720,184100,15591124670,13210,13210,13210,13210,0
20230720,184000,15591124670,13210,13210,13210,13210,0
20230720,183900,15591124670,13210,13210,13210,13210,0
20230720,183800,15591124670,13210,13210,13210,13210,0
20230720,183700,15591124670,13210,13210,13210,13210,0
20230720,183600,15591124670,13210,13210,13210,13210,0
20230720,183500,15591124670,13210,13210,13210,13210,0
20230720,183400,15591124670,13210,13210,13210,13210,0
20230720,183300,15591124670,13210,13210,13210,13210,0
20230720,183200,15591124670,13210,13210,13210,13210,0
20230720,183100,15591124670,13210,13210,13210,13210,0
20230720,183000,15591124670,13210,13210,13210,13210,0
20230720,182900,15591124670,13210,13210,13210,13210,0
20230720,182800,15591124670,13210,13210,13210,13210,0
20230720,182700,15591124670,13210,13210,13210,13210,0
20230720,182600,15591124670,13210,13210,13210,13210,0
20230720,182500,15591124670,13210,13210,13210,13210,0
20230720,182400,15591124670,13210,13210,13210,13210,0
20230720,182300,15591124670,13210,13210,13210,13210,0
20230720,182200,15591124670,13210,13210,13210,13210,0
20230720,182100,15591124670,13210,13210,13210,13210,0
20230720,182000,15591124670,13210,13210,13210,13210,0
20230720,181900,15591124670,13210,13210,13210,13210,0
20230720,181800,15591124670,13210,13210,13210,13210,0
20230720,181700,15591124670,13210,13210,13210,13210,0
20230720,181600,15591124670,13210,13210,13210,13210,0
20230720,181500,15591124670,13210,13210,13210,13210,0
20230720,181400,15591124670,13210,13210,13210,13210,18093
20230720,181300,15591124670,13210,13210,13210,13210,0
20230720,181200,15591124670,13210,13210,13210,13210,0
20230720,181100,15591124670,13210,13210,13210,13210,0
20230720,181000,15591124670,13210,13210,13210,13210,0
20230720,180900,15591124670,13210,13210,13210,13210,0
20230720,180800,15591124670,13210,13210,13210,13210,0
20230720,180700,15591124670,13210,13210,13210,13210,0
20230720,180600,15591124670,13210,13210,13210,13210,0
20230720,180500,15591124670,13210,13210,13210,13210,0
20230720,180400,15591124670,13210,13210,13210,13210,0
20230720,180300,15591124670,13210,13210,13210,13210,0
20230720,180200,15591124670,13210,13210,13210,13210,0
20230720,180100,15591124670,13210,13210,13210,13210,0
20230720,180000,15591124670,13210,13210,13210,13210,0
20230720,175900,15591124670,13210,13210,13210,13210,0
20230720,175800,15591124670,13210,13210,13210,13210,0
20230720,175700,15591124670,13210,13210,13210,13210,0
20230720,175600,15591124670,13210,13210,13210,13210,0
20230720,175500,15591124670,13210,13210,13210,13210,0
20230720,175400,15591124670,13210,13210,13210,13210,0
20230720,175300,15591124670,13210,13210,13210,13210,0
20230720,175200,15591124670,13210,13210,13210,13210,0
20230720,175100,15591124670,13210,13210,13210,13210,0
20230720,175000,15591124670,13210,13210,13210,13210,0
20230720,174900,15591124670,13210,13210,13210,13210,0
20230720,174800,15591124670,13210,13210,13210,13210,0
20230720,174700,15591124670,13210,13210,13210,13210,0
20230720,174600,15591124670,13210,13210,13210,13210,0
20230720,174500,15591124670,13210,13210,13210,13210,0
20230720,174400,15591124670,13210,13210,13210,13210,18093
20230720,174300,15591124670,13210,13210,13210,13210,0
20230720,174200,15591124670,13210,13210,13210,13210,0
20230720,174100,15591124670,13210,13210,13210,13210,0
20230720,174000,15591124670,13210,13210,13210,13210,0
20230720,173900,15591124670,13210,13210,13210,13210,0
20230720,173800,15591124670,13210,13210,13210,13210,0
20230720,173700,15591124670,13210,13210,13210,13210,0
20230720,173600,15591124670,13210,13210,13210,13210,0
20230720,173500,15591124670,13210,13210,13210,13210,0
20230720,173400,15591124670,13210,13210,13210,13210,0
20230720,173300,15591124670,13210,13210,13210,13210,0
20230720,173200,15591124670,13210,13210,13210,13210,0
20230720,173100,15591124670,13210,13210,13210,13210,0
20230720,173000,15591124670,13210,13210,13210,13210,0
20230720,172900,15591124670,13210,13210,13210,13210,0
20230720,172800,15591124670,13210,13210,13210,13210,0
20230720,172700,15591124670,13210,13210,13210,13210,0
20230720,172600,15591124670,13210,13210,13210,13210,0
20230720,172500,15591124670,13210,13210,13210,13210,0
20230720,172400,15591124670,13210,13210,13210,13210,0
20230720,172300,15591124670,13210,13210,13210,13210,0
20230720,172200,15591124670,13210,13210,13210,13210,0
20230720,172100,15591124670,13210,13210,13210,13210,0
20230720,172000,15591124670,13210,13210,13210,13210,0
20230720,171900,15591124670,13210,13210,13210,13210,0
20230720,171800,15591124670,13210,13210,13210,13210,0
20230720,171700,15591124670,13210,13210,13210,13210,0
20230720,171600,15591124670,13210,13210,13210,13210,0
20230720,171500,15591124670,13210,13210,13210,13210,0
20230720,171400,15591124670,13210,13210,13210,13210,18093
20230720,171300,15591124670,13210,13210,13210,13210,0
20230720,171200,15591124670,13210,13210,13210,13210,0
20230720,171100,15591124670,13210,13210,13210,13210,0
20230720,171000,15591124670,13210,13210,13210,13210,0
20230720,170900,15591124670,13210,13210,13210,13210,0
20230720,170800,15591124670,13210,13210,13210,13210,0
20230720,170700,15591124670,13210,13210,13210,13210,0
20230720,170600,15591124670,13210,13210,13210,13210,0
20230720,170500,15591124670,13210,13210,13210,13210,0
20230720,170400,15591124670,13210,13210,13210,13210,0
20230720,170300,15591124670,13210,13210,13210,13210,0
20230720,170200,15591124670,13210,13210,13210,13210,0
20230720,170100,15591124670,13210,13210,13210,13210,0
20230720,170000,15591124670,13210,13210,13210,13210,0
20230720,165900,15591124670,13210,13210,13210,13210,0
20230720,165800,15591124670,13210,13210,13210,13210,0
20230720,165700,15591124670,13210,13210,13210,13210,0
20230720,165600,15591124670,13210,13210,13210,13210,0
20230720,165500,15591124670,13210,13210,13210,13210,0
20230720,165400,15591124670,13210,13210,13210,13210,0
20230720,165300,15591124670,13210,13210,13210,13210,0
20230720,165200,15591124670,13210,13210,13210,13210,0
20230720,165100,15591124670,13210,13210,13210,13210,0
20230720,165000,15591124670,13210,13210,13210,13210,0
20230720,164900,15591124670,13210,13210,13210,13210,0
20230720,164800,15591124670,13210,13210,13210,13210,0
20230720,164700,15591124670,13210,13210,13210,13210,0
20230720,164600,15591124670,13210,13210,13210,13210,0
20230720,164500,15591124670,13210,13210,13210,13210,0
20230720,164400,15591124670,13210,13210,13210,13210,18093
20230720,164300,15591124670,13210,13210,13210,13210,0
20230720,164200,15591124670,13210,13210,13210,13210,0
20230720,164100,15591124670,13210,13210,13210,13210,0
20230720,164000,15591124670,13210,13210,13210,13210,0
20230720,163900,15591124670,13210,13210,13210,13210,0
20230720,163800,15591124670,13210,13210,13210,13210,0
20230720,163700,15591124670,13210,13210,13210,13210,0
20230720,163600,15591124670,13210,13210,13210,13210,0
20230720,163500,15591124670,13210,13210,13210,13210,0
20230720,163400,15591124670,13210,13210,13210,13210,0
20230720,163300,15591124670,13210,13210,13210,13210,0
20230720,163200,15591124670,13210,13210,13210,13210,0
20230720,163100,15591124670,13210,13210,13210,13210,0
20230720,163000,15591124670,13210,13210,13210,13210,0
20230720,162900,15591124670,13210,13210,13210,13210,0
20230720,162800,15591124670,13210,13210,13210,13210,0
20230720,162700,15591124670,13210,13210,13210,13210,0
20230720,162600,15591124670,13210,13210,13210,13210,0
20230720,162500,15591124670,13210,13210,13210,13210,0
20230720,162400,15591124670,13210,13210,13210,13210,0
20230720,162300,15591124670,13210,13210,13210,13210,0
20230720,162200,15591124670,13210,13210,13210,13210,0
20230720,162100,15591124670,13210,13210,13210,13210,0
20230720,162000,15591124670,13210,13210,13210,13210,0
20230720,161900,15591124670,13210,13210,13210,13210,0
20230720,161800,15591124670,13210,13210,13210,13210,0
20230720,161700,15591124670,13210,13210,13210,13210,0
20230720,161600,15591124670,13210,13210,13210,13210,0
20230720,161500,15591124670,13210,13210,13210,13210,0
20230720,161400,15591124670,13210,13210,13210,13210,18093
20230720,161300,15591124670,13210,13210,13210,13210,0
20230720,161200,15591124670,13210,13210,13210,13210,0
20230720,161100,15591124670,13210,13210,13210,13210,0
20230720,161000,15591124670,13210,13210,13210,13210,0
20230720,160900,15591124670,13210,13210,13210,13210,0
20230720,160800,15591124670,13210,13210,13210,13210,0
20230720,160700,15591124670,13210,13210,13210,13210,0
20230720,160600,15591124670,13210,13210,13210,13210,0
20230720,160500,15591124670,13210,13210,13210,13210,0
20230720,160400,15591124670,13210,13210,13210,13210,0
20230720,160300,15591124670,13210,13210,13210,13210,0
20230720,160200,15591124670,13210,13210,13210,13210,0
20230720,160100,15591124670,13210,13210,13210,13210,0
20230720,160000,15591124670,13210,13210,13210,13210,0
20230720,155900,15591124670,13210,13210,13210,13210,0
20230720,155800,15591124670,13210,13210,13210,13210,0
20230720,155700,15591124670,13210,13210,13210,13210,0
20230720,155600,15591124670,13210,13210,13210,13210,0
20230720,155500,15591124670,13210,13210,13210,13210,0
20230720,155400,15591124670,13210,13210,13210,13210,0
20230720,155300,15591124670,13210,13210,13210,13210,0
20230720,155200,15591124670,13210,13210,13210,13210,0
20230720,155100,15591124670,13210,13210,13210,13210,0
20230720,155000,15591124670,13210,13210,13210,13210,0
20230720,154900,15591124670,13210,13210,13210,13210,0
20230720,154800,15591124670,13210,13210,13210,13210,0
20230720,154700,15591124670,13210,13210,13210,13210,0
20230720,154600,15591124670,13210,13210,13210,13210,0
20230720,154500,15591124670,13210,13210,13210,13210,0
20230720,154400,15591124670,13210,13210,13210,13210,18093
20230720,154300,15591124670,13210,13210,13210,13210,0
20230720,154200,15591124670,13210,13210,13210,13210,0
20230720,154100,15591124670,13210,13210,13210,13210,0
20230720,154000,15591124670,13210,13210,13210,13210,0
20230720,153900,15591124670,13210,13210,13210,13210,0
20230720,153800,15591124670,13210,13210,13210,13210,0
20230720,153700,15591124670,13210,13210,13210,13210,0
20230720,153600,15591124670,13210,13210,13210,13210,0
20230720,153500,15591124670,13210,13210,13210,13210,0
20230720,153400,15591124670,13210,13210,13210,13210,0
20230720,153300,15591124670,13210,13210,13210,13210,0
20230720,153200,15591124670,13210,13210,13210,13210,0
20230720,153100,15591124670,13210,13210,13210,13210,0
20230720,153000,15591124670,13210,13210,13210,13210,18093
20230720,152900,15352116140,13220,13220,13220,13220,0
20230720,152800,15352116140,13220,13220,13220,13220,0
20230720,152700,15352116140,13220,13220,13220,13220,0
20230720,152600,15352116140,13220,13220,13220,13220,0
20230720,152500,15352116140,13220,13220,13220,13220,0
20230720,152400,15352116140,13220,13220,13220,13220,0
20230720,152300,15352116140,13220,13220,13220,13220,0
20230720,152200,15352116140,13220,13220,13220,13220,0
20230720,152100,15352116140,13220,13220,13220,13220,0
20230720,152000,15352116140,13220,13220,13220,13220,0
20230720,151900,15352116140,13220,13220,13230,13210,5998
20230720,151800,15272817270,13210,13220,13220,13210,644
20230720,151700,15264305980,13220,13220,13220,13210,818
20230720,151600,15253495720,13220,13210,13220,13200,3003
20230720,151500,15213827030,13210,13200,13210,13200,2466
20230720,151400,15181273270,13210,13210,13210,13200,347
20230720,151300,15176690730,13210,13220,13220,13200,1108
20230720,151200,15162059620,13220,13230,13230,13220,794
20230720,151100,15151562750,13220,13210,13230,13210,3336
20230720,151000,15107464130,13210,13220,13220,13210,761
20230720,150900,15097407870,13220,13210,13220,13210,476
20230720,150800,15091116440,13210,13220,13220,13200,453
20230720,150700,15085128780,13210,13230,13230,13200,7011
20230720,150600,14992441320,13230,13230,13230,13230,33
20230720,150500,14992004730,13220,13200,13220,13200,7569
20230720,150400,14892083750,13200,13230,13230,13160,12907
20230720,150300,14722019260,13230,13240,13240,13230,198
20230720,150200,14719399610,13240,13240,13240,13220,996
20230720,150100,14706217880,13240,13240,13240,13230,865
20230720,150000,14694766450,13230,13230,13240,13230,308
20230720,145900,14690690220,13240,13230,13240,13220,2600
20230720,145800,14656286440,13230,13230,13230,13220,457
20230720,145700,14650240440,13220,13230,13230,13220,39
20230720,145600,14649724690,13230,13240,13240,13220,1501
20230720,145500,14629866420,13230,13240,13240,13230,275
20230720,145400,14626227020,13240,13240,13240,13220,420
20230720,145300,14620671670,13240,13240,13240,13230,526
20230720,145200,14613707510,13230,13250,13250,13230,1303
20230720,145100,14596463740,13240,13240,13250,13240,246
20230720,145000,14593206590,13250,13230,13250,13230,2321
20230720,144900,14562470030,13230,13240,13240,13220,1793
20230720,144800,14538731140,13230,13220,13230,13210,5498
20230720,144700,14465996310,13220,13230,13230,13210,140
20230720,144600,14464146150,13230,13230,13230,13210,772
20230720,144500,14453940950,13230,13210,13230,13200,3112
20230720,144400,14412829200,13200,13210,13210,13200,309
20230720,144300,14408749290,13210,13210,13210,13200,125
20230720,144200,14407098070,13200,13210,13210,13200,333
20230720,144100,14402700150,13210,13210,13210,13200,999
20230720,144000,14389510860,13210,13210,13210,13200,139
20230720,143900,14387674930,13210,13210,13210,13200,302
20230720,143800,14383686340,13200,13210,13210,13200,803
20230720,143700,14373085750,13210,13200,13210,13200,371
20230720,143600,14368186930,13210,13200,13210,13190,1206
20230720,143500,14352268240,13200,13180,13200,13180,736
20230720,143400,14342556690,13190,13190,13190,13150,5928
20230720,143300,14264499860,13190,13190,13190,13180,709
20230720,143200,14255153450,13190,13190,13190,13180,2286
20230720,143100,14225005730,13190,13190,13190,13180,581
20230720,143000,14217343490,13180,13230,13230,13180,10884
20230720,142900,14073628350,13230,13220,13230,13220,663
20230720,142800,14064863260,13230,13230,13230,13220,854
20230720,142700,14053565580,13230,13220,13230,13220,1331
20230720,142600,14035957460,13230,13230,13230,13230,131
20230720,142500,14034224330,13230,13220,13230,13220,406
20230720,142400,14028855840,13220,13230,13230,13220,517
20230720,142300,14022021040,13220,13230,13230,13210,326
20230720,142200,14017710570,13220,13220,13230,13220,647
20230720,142100,14009157030,13230,13220,13230,13220,570
20230720,142000,14001620700,13220,13210,13220,13200,542
20230720,141900,13994460700,13210,13210,13210,13200,114
20230720,141800,13992954770,13210,13220,13220,13200,655
20230720,141700,13984301800,13220,13210,13220,13200,1467
20230720,141600,13964923330,13210,13210,13210,13200,2575
20230720,141500,13930931020,13220,13210,13220,13210,1911
20230720,141400,13905685300,13220,13220,13230,13210,1045
20230720,141300,13891873740,13220,13230,13230,13220,552
20230720,141200,13884574790,13230,13220,13230,13220,387
20230720,141100,13879456560,13230,13230,13230,13220,920
20230720,141000,13867292220,13230,13250,13250,13230,2218
20230720,140900,13837944320,13230,13250,13250,13230,1804
20230720,140800,13814059660,13250,13250,13250,13240,607
20230720,140700,13806021570,13250,13250,13250,13240,476
20230720,140600,13799718670,13250,13240,13250,13230,1538
20230720,140500,13779355860,13240,13240,13240,13230,194
20230720,140400,13776788400,13240,13250,13250,13240,216
20230720,140300,13773928030,13250,13250,13250,13240,132
20230720,140200,13772179070,13250,13250,13260,13250,1503
20230720,140100,13752260850,13260,13260,13260,13250,256
20230720,140000,13748866310,13260,13250,13260,13240,265
20230720,135900,13745355100,13240,13230,13240,13230,3044
20230720,135800,13705081590,13230,13220,13230,13210,3756
20230720,135700,13655429000,13220,13210,13220,13210,1071
20230720,135600,13641275680,13220,13220,13220,13210,675
20230720,135500,13632358200,13210,13220,13220,13210,233
20230720,135400,13629279100,13210,13210,13220,13210,395
20230720,135300,13624059240,13210,13210,13220,13200,2031
20230720,135200,13597233980,13210,13210,13210,13200,51
20230720,135100,13596560330,13210,13210,13210,13200,774
20230720,135000,13586342090,13200,13220,13220,13200,1922
20230720,134900,13560970540,13210,13190,13220,13180,3627
20230720,134800,13513135820,13190,13170,13190,13160,2073
20230720,134700,13485814920,13170,13180,13180,13170,1513
20230720,134600,13465880680,13180,13170,13180,13140,14122
20230720,134500,13280111350,13180,13190,13190,13170,1003
20230720,134400,13266892850,13190,13220,13220,13180,12124
20230720,134300,13106845240,13230,13230,13230,13220,228
20230720,134200,13103830800,13220,13230,13230,13220,591
20230720,134100,13096013740,13230,13220,13230,13220,1272
20230720,134000,13079197120,13220,13220,13230,13220,875
20230720,133900,13067629520,13220,13220,13230,13220,316
20230720,133800,13063451840,13220,13260,13260,13220,11056
20230720,133700,12917074110,13260,13260,13260,13250,1521
20230720,133600,12896916700,13260,13250,13260,13250,141
20230720,133500,12895047970,13260,13260,13260,13250,630
20230720,133400,12886699220,13260,13260,13260,13260,854
20230720,133300,12875375180,13260,13260,13260,13260,76
20230720,133200,12874367420,13260,13260,13260,13250,435
20230720,133100,12868601320,13260,13250,13260,13250,640
20230720,133000,12860120260,13250,13260,13260,13250,618
20230720,132900,12851931580,13250,13250,13260,13250,1463
20230720,132800,12832545240,13260,13260,13270,13260,500
20230720,132700,12825915160,13260,13270,13270,13260,1040
20230720,132600,12812124110,13270,13260,13270,13250,3238
20230720,132500,12769188020,13270,13270,13270,13260,217
20230720,132400,12766309430,13280,13260,13280,13260,2888
20230720,132300,12728004950,13250,13250,13260,13250,8288
20230720,132200,12618112840,13260,13260,13260,13250,579
20230720,132100,12610435920,13260,13270,13280,13250,12176
20230720,132000,12448943480,13280,13290,13290,13280,4561
20230720,131900,12388370900,13280,13280,13290,13280,161
20230720,131800,12386231770,13280,13300,13300,13280,178
20230720,131700,12383866060,13290,13300,13300,13290,807
20230720,131600,12373137960,13300,13300,13300,13300,43
20230720,131500,12372566060,13300,13300,13300,13300,2040
20230720,131400,12345434060,13300,13290,13300,13280,1310
20230720,131300,12328024070,13290,13290,13290,13280,540
20230720,131200,12320848470,13290,13300,13300,13290,580
20230720,131100,12313140190,13300,13290,13300,13290,716
20230720,131000,12303622730,13290,13290,13290,13280,212
20230720,130900,12300805280,13290,13290,13290,13280,195
20230720,130800,12298213740,13290,13290,13290,13280,349
20230720,130700,12293576370,13290,13290,13290,13290,80
20230720,130600,12292513170,13290,13290,13290,13280,237
20230720,130500,12289363540,13290,13290,13300,13290,463
20230720,130400,12283209550,13290,13300,13300,13290,278
20230720,130300,12279514270,13300,13300,13300,13280,191
20230720,130200,12276974970,13290,13290,13300,13280,271
20230720,130100,12273372730,13290,13290,13300,13290,971
20230720,130000,12260467990,13290,13300,13300,13290,148
20230720,125900,12258501020,13300,13300,13300,13290,387
20230720,125800,12253356570,13290,13290,13300,13290,1909
20230720,125700,12227985950,13290,13280,13290,13270,1412
20230720,125600,12209235460,13280,13280,13280,13280,34
20230720,125500,12208783940,13280,13280,13280,13270,109
20230720,125400,12207336470,13280,13270,13280,13270,501
20230720,125300,12200684740,13280,13280,13280,13270,1166
20230720,125200,12185210570,13280,13280,13280,13270,232
20230720,125100,12182130110,13280,13280,13280,13280,513
20230720,125000,12175317470,13290,13280,13290,13280,241
20230720,124900,12172116790,13290,13290,13290,13280,2160
20230720,124800,12143430120,13290,13310,13310,13280,4483
20230720,124700,12083789670,13310,13310,13310,13300,321
20230720,124600,12079517560,13310,13310,13310,13310,75
20230720,124500,12078519310,13300,13300,13310,13300,6
20230720,124400,12078439480,13310,13300,13310,13300,571
20230720,124300,12070844060,13300,13300,13300,13300,271
20230720,124200,12067239760,13290,13310,13310,13290,3568
20230720,124100,12019806660,13310,13310,13310,13310,25
20230720,124000,12019473910,13300,13290,13300,13280,3078
20230720,123900,11978539060,13290,13290,13290,13290,377
20230720,123800,11973528730,13290,13290,13290,13290,253
20230720,123700,11970166360,13290,13290,13290,13290,588
20230720,123600,11962351840,13290,13280,13290,13280,385
20230720,123500,11957237700,13280,13290,13290,13280,100
20230720,123400,11955909200,13290,13290,13290,13290,377
20230720,123300,11950898870,13290,13300,13300,13290,238
20230720,123200,11947735300,13300,13290,13300,13280,2314
20230720,123100,11917002190,13300,13290,13300,13280,3927
20230720,123000,11864846260,13290,13290,13290,13280,238
20230720,122900,11861683290,13280,13290,13300,13280,506
20230720,122800,11854959580,13300,13300,13300,13290,1002
20230720,122700,11841640810,13290,13300,13300,13290,352
20230720,122600,11836962670,13300,13300,13300,13290,53
20230720,122500,11836258050,13300,13300,13300,13290,786
20230720,122400,11825808320,13300,13300,13300,13300,432
20230720,122300,11820062720,13300,13300,13300,13290,378
20230720,122200,11815035340,13300,13300,13300,13300,189
20230720,122100,11812521640,13290,13280,13290,13280,422
20230720,122000,11806914270,13280,13290,13290,13280,795
20230720,121900,11796356500,13290,13320,13320,13280,8305
20230720,121800,11685952200,13310,13320,13320,13310,158
20230720,121700,11683847960,13310,13310,13320,13310,526
20230720,121600,11676844390,13320,13320,13320,13320,93
20230720,121500,11675605630,13310,13310,13310,13300,761
20230720,121400,11665477340,13310,13310,13310,13300,265
20230720,121300,11661951370,13310,13310,13310,13300,571
20230720,121200,11654351460,13310,13290,13310,13290,104
20230720,121100,11652967240,13300,13300,13300,13300,659
20230720,121000,11644202540,13310,13300,13310,13300,170
20230720,120900,11641941310,13290,13300,13300,13290,256
20230720,120800,11638537310,13290,13280,13300,13280,1548
20230720,120700,11617966130,13280,13270,13280,13270,261
20230720,120600,11614502400,13270,13290,13290,13270,2019
20230720,120500,11587694300,13300,13310,13310,13300,868
20230720,120400,11576149860,13310,13310,13310,13300,336
20230720,120300,11571677840,13300,13310,13310,13300,144
20230720,120200,11569761700,13310,13310,13310,13300,15
20230720,120100,11569562080,13310,13300,13310,13300,318
20230720,120000,11565330750,13310,13310,13310,13300,109
20230720,115900,11563880060,13300,13310,13310,13300,144
20230720,115800,11561963550,13310,13310,13310,13300,225
20230720,115700,11558969040,13310,13300,13310,13290,54
20230720,115600,11558250850,13300,13290,13300,13290,968
20230720,115500,11545381490,13300,13300,13300,13290,419
20230720,115400,11539808880,13290,13290,13300,13290,165
20230720,115300,11537614860,13300,13290,13300,13290,1097
20230720,115200,11523030190,13280,13290,13290,13280,305
20230720,115100,11518978820,13290,13290,13290,13280,583
20230720,115000,11511230790,13290,13280,13290,13270,810
20230720,114900,11500474000,13280,13270,13280,13270,2393
20230720,114800,11468711100,13270,13270,13270,13260,2095
20230720,114700,11440914460,13270,13270,13280,13270,335
20230720,114600,11436467000,13280,13300,13300,13270,4303
20230720,114500,11379321570,13290,13300,13300,13290,949
20230720,114400,11366703900,13300,13310,13310,13300,1415
20230720,114300,11347884240,13300,13310,13320,13300,2635
20230720,114200,11312832070,13310,13320,13330,13310,1440
20230720,114100,11293651530,13320,13330,13330,13320,426
20230720,114000,11287974760,13320,13320,13330,13320,204
20230720,113900,11285255840,13330,13330,13330,13320,715
20230720,113800,11275725370,13320,13320,13330,13320,68
20230720,113700,11274819210,13320,13340,13340,13320,435
20230720,113600,11269020000,13340,13330,13340,13320,168
20230720,113500,11266780360,13330,13330,13330,13320,107
20230720,113400,11265354090,13330,13330,13330,13320,1903
20230720,113300,11239987150,13330,13330,13330,13320,728
20230720,113200,11230282950,13330,13320,13330,13310,382
20230720,113100,11225195690,13320,13310,13330,13300,5700
20230720,113000,11149259050,13310,13320,13330,13310,412
20230720,112900,11143773780,13310,13330,13330,13310,1190
20230720,112800,11127930810,13330,13320,13330,13320,116
20230720,112700,11126385620,13330,13320,13330,13310,170
20230720,112600,11124121060,13310,13320,13320,13300,1343
20230720,112500,11106246070,13320,13320,13330,13300,8539
20230720,112400,10992557550,13320,13320,13330,13320,580
20230720,112300,10984828440,13310,13330,13330,13310,1326
20230720,112200,10967169420,13330,13340,13340,13320,662
20230720,112100,10958345950,13340,13330,13340,13320,1088
20230720,112000,10943841710,13330,13320,13330,13320,2271
20230720,111900,10913589590,13330,13340,13340,13330,407
20230720,111800,10908164260,13340,13340,13340,13320,46
20230720,111700,10907550920,13320,13330,13340,13320,133
20230720,111600,10905777130,13340,13330,13340,13310,3226
20230720,111500,10862800720,13340,13330,13340,13330,566
20230720,111400,10855253410,13330,13340,13340,13310,4936
20230720,111300,10789455200,13340,13350,13350,13300,5227
20230720,111200,10719852920,13360,13350,13360,13340,3726
20230720,111100,10670141310,13350,13350,13360,13350,180
20230720,111000,10667737430,13360,13360,13360,13350,640
20230720,110900,10659187070,13360,13360,13370,13360,241
20230720,110800,10655966150,13360,13360,13370,13360,1294
20230720,110700,10638677490,13360,13370,13370,13360,496
20230720,110600,10632047840,13370,13380,13380,13370,1637
20230720,110500,10610157830,13370,13380,13380,13370,880
20230720,110400,10598391430,13380,13370,13380,13370,847
20230720,110300,10587066680,13380,13320,13380,13320,10167
20230720,110200,10451350530,13330,13330,13340,13320,1573
20230720,110100,10430388920,13340,13340,13340,13330,1017
20230720,110000,10416826820,13330,13330,13340,13330,885
20230720,105900,10405029570,13340,13340,13340,13330,139
20230720,105800,10403176360,13340,13340,13340,13330,1735
20230720,105700,10380045500,13330,13350,13350,13330,199
20230720,105600,10377390680,13340,13340,13350,13330,1574
20230720,105500,10356393040,13340,13360,13360,13340,849
20230720,105400,10345058470,13360,13360,13380,13350,2890
20230720,105300,10306463140,13360,13380,13390,13360,1642
20230720,105200,10284496270,13380,13390,13390,13370,1465
20230720,105100,10264894680,13390,13320,13390,13320,6297
20230720,105000,10180849240,13300,13310,13330,13300,8056
20230720,104900,10073636010,13310,13330,13340,13310,2988
20230720,104800,10033845740,13340,13350,13350,13330,3713
20230720,104700,9984331140,13350,13330,13360,13330,1101
20230720,104600,9969643470,13340,13350,13350,13330,2004
20230720,104500,9942918220,13350,13350,13370,13340,1395
20230720,104400,9924290120,13360,13360,13370,13350,1256
20230720,104300,9907504680,13350,13360,13370,13350,3383
20230720,104200,9862317390,13360,13380,13380,13360,731
20230720,104100,9852540140,13380,13420,13430,13380,10492
20230720,104000,9711916260,13420,13430,13430,13420,477
20230720,103900,9705513540,13420,13430,13430,13420,625
20230720,103800,9697125340,13430,13420,13440,13420,1275
20230720,103700,9680001760,13430,13420,13440,13420,663
20230720,103600,9671097610,13420,13430,13440,13420,1144
20230720,103500,9655730540,13450,13420,13450,13410,3512
20230720,103400,9608564640,13410,13420,13430,13410,2643
20230720,103300,9573089200,13420,13410,13420,13400,1700
20230720,103200,9550282460,13410,13410,13410,13400,1492
20230720,103100,9530279560,13410,13420,13420,13400,4754
20230720,103000,9466542320,13410,13430,13440,13410,4194
20230720,102900,9410240670,13440,13480,13480,13430,7048
20230720,102800,9315346760,13470,13460,13480,13460,9555
20230720,102700,9186590890,13460,13440,13480,13430,13930
20230720,102600,8999159790,13440,13450,13460,13430,7562
20230720,102500,8897474900,13450,13480,13490,13440,10741
20230720,102400,8752892560,13490,13420,13490,13420,15379
20230720,102300,8545911930,13430,13400,13430,13390,5222
20230720,102200,8475887800,13400,13350,13400,13350,15828
20230720,102100,8264038140,13340,13340,13350,13340,531
20230720,102000,8256951820,13340,13350,13370,13340,1606
20230720,101900,8235511010,13360,13380,13390,13360,3079
20230720,101800,8194332890,13370,13340,13390,13340,8712
20230720,101700,8077865310,13340,13350,13360,13340,1500
20230720,101600,8057842670,13350,13370,13370,13350,4399
20230720,101500,7999056650,13360,13330,13370,13330,10984
20230720,101400,7852417850,13330,13300,13330,13300,5538
20230720,101300,7778690060,13300,13280,13300,13270,1367
20230720,101200,7760514620,13280,13300,13300,13270,2650
20230720,101100,7725337420,13300,13330,13340,13300,7869
20230720,101000,7620478930,13330,13360,13360,13330,4330
20230720,100900,7562693820,13360,13350,13370,13350,10881
20230720,100800,7417315000,13360,13340,13360,13340,12077
20230720,100700,7256128340,13340,13260,13340,13260,20091
20230720,100600,6988828460,13260,13260,13270,13250,2702
20230720,100500,6952997930,13260,13260,13270,13260,2536
20230720,100400,6919370450,13270,13290,13300,13260,6835
20230720,100300,6828539730,13290,13320,13320,13290,6378
20230720,100200,6743691860,13320,13320,13330,13300,8984
20230720,100100,6624039430,13300,13270,13330,13270,14674
20230720,100000,6428927240,13270,13210,13270,13210,11431
20230720,095900,6277552590,13220,13180,13240,13180,12818
20230720,095800,6108175420,13180,13170,13180,13160,1571
20230720,095700,6087479530,13170,13150,13190,13150,5710
20230720,095600,6012245650,13150,13120,13170,13120,5190
20230720,095500,5944022370,13130,13180,13190,13130,3371
20230720,095400,5899657350,13170,13130,13170,13120,8881
20230720,095300,5782903770,13140,13110,13140,13110,5112
20230720,095200,5715808150,13110,13110,13130,13100,1256
20230720,095100,5699339040,13110,13120,13130,13110,714
20230720,095000,5689976650,13120,13120,13130,13100,2655
20230720,094900,5655140130,13120,13110,13120,13100,1956
20230720,094800,5629495510,13110,13100,13110,13100,1829
20230720,094700,5605533490,13100,13090,13100,13080,1948
20230720,094600,5580030060,13080,13090,13090,13080,424
20230720,094500,5574483890,13080,13090,13100,13070,3995
20230720,094400,5522253030,13090,13090,13100,13080,616
20230720,094300,5514189130,13100,13090,13100,13080,1144
20230720,094200,5499213230,13090,13040,13100,13030,5319
20230720,094100,5429742120,13040,13050,13050,13040,247
20230720,094000,5426521150,13040,13030,13040,13020,768
20230720,093900,5416512280,13020,13040,13040,13020,740
20230720,093800,5406875530,13030,13030,13050,13030,1779
20230720,093700,5383685630,13040,13040,13040,13030,1031
20230720,093600,5370247210,13040,13050,13060,13030,1703
20230720,093500,5348038040,13060,13040,13060,13040,3749
20230720,093400,5299132650,13040,13050,13050,13040,2093
20230720,093300,5271838700,13040,13040,13050,13040,1891
20230720,093200,5247169100,13050,13050,13060,13040,3025
20230720,093100,5207703040,13050,13050,13060,13040,1974
20230720,093000,5181942910,13060,13090,13090,13060,3315
20230720,092900,5138564110,13090,13100,13110,13070,3507
20230720,092800,5092667830,13100,13060,13130,13060,10397
20230720,092700,4956557050,13050,13060,13060,13040,5414
20230720,092600,4885889660,13060,13070,13070,13060,699
20230720,092500,4876759840,13060,13070,13080,13060,3038
20230720,092400,4837068610,13070,13080,13090,13060,6501
20230720,092300,4752064820,13080,13080,13100,13080,4047
20230720,092200,4699096490,13080,13060,13080,13060,1744
20230720,092100,4676300780,13070,13050,13080,13030,5391
20230720,092000,4605945960,13050,13050,13060,13040,1475
20230720,091900,4586690110,13050,13000,13060,12990,10080
20230720,091800,4455445860,13000,13040,13040,12990,2690
20230720,091700,4420461660,13030,13040,13050,13000,11097
20230720,091600,4276006210,13050,13040,13060,13030,10339
20230720,091500,4141011510,13040,13060,13060,13040,3791
20230720,091400,4091545920,13060,13070,13070,13020,8558
20230720,091300,3979873950,13070,13010,13090,13010,14283
20230720,091200,3793305680,13000,12990,13020,12970,8495
20230720,091100,3682873750,12990,12940,13000,12930,16644
20230720,091000,3467058030,12950,12860,12960,12860,13291
20230720,090900,3295434400,12870,12850,12900,12810,10860
20230720,090800,3155612760,12820,12820,12850,12790,8937
20230720,090700,3041146740,12800,12840,12850,12770,45843
20230720,090600,2453709400,12840,12810,12880,12800,12011
20230720,090500,2299716370,12810,12780,12820,12770,11671
20230720,090400,2150537750,12780,12750,12800,12720,13904
20230720,090300,1973158620,12750,12750,12770,12710,30316
20230720,090200,1587158820,12750,12850,12860,12740,41657
20230720,090100,1054150290,12850,12980,12980,12850,53851
20230720,090000,358558130,12980,13150,13160,12970,27362