KissMeData/246720/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,202200,5642945030,11090,11090,11090,11090,14477
20230720,202100,5642945030,11090,11090,11090,11090,0
20230720,202000,5642945030,11090,11090,11090,11090,0
20230720,201900,5642945030,11090,11090,11090,11090,0
20230720,201800,5642945030,11090,11090,11090,11090,0
20230720,201700,5642945030,11090,11090,11090,11090,0
20230720,201600,5642945030,11090,11090,11090,11090,0
20230720,201500,5642945030,11090,11090,11090,11090,0
20230720,201400,5642945030,11090,11090,11090,11090,0
20230720,201300,5642945030,11090,11090,11090,11090,0
20230720,201200,5642945030,11090,11090,11090,11090,0
20230720,201100,5642945030,11090,11090,11090,11090,0
20230720,201000,5642945030,11090,11090,11090,11090,0
20230720,200900,5642945030,11090,11090,11090,11090,0
20230720,200800,5642945030,11090,11090,11090,11090,0
20230720,200700,5642945030,11090,11090,11090,11090,0
20230720,200600,5642945030,11090,11090,11090,11090,0
20230720,200500,5642945030,11090,11090,11090,11090,0
20230720,200400,5642945030,11090,11090,11090,11090,0
20230720,200300,5642945030,11090,11090,11090,11090,0
20230720,200200,5642945030,11090,11090,11090,11090,0
20230720,200100,5642945030,11090,11090,11090,11090,0
20230720,200000,5642945030,11090,11090,11090,11090,0
20230720,195900,5642945030,11090,11090,11090,11090,0
20230720,195800,5642945030,11090,11090,11090,11090,0
20230720,195700,5642945030,11090,11090,11090,11090,0
20230720,195600,5642945030,11090,11090,11090,11090,0
20230720,195500,5642945030,11090,11090,11090,11090,0
20230720,195400,5642945030,11090,11090,11090,11090,0
20230720,195300,5642945030,11090,11090,11090,11090,0
20230720,195200,5642945030,11090,11090,11090,11090,14477
20230720,195100,5642945030,11090,11090,11090,11090,0
20230720,195000,5642945030,11090,11090,11090,11090,0
20230720,194900,5642945030,11090,11090,11090,11090,0
20230720,194800,5642945030,11090,11090,11090,11090,0
20230720,194700,5642945030,11090,11090,11090,11090,0
20230720,194600,5642945030,11090,11090,11090,11090,0
20230720,194500,5642945030,11090,11090,11090,11090,0
20230720,194400,5642945030,11090,11090,11090,11090,0
20230720,194300,5642945030,11090,11090,11090,11090,0
20230720,194200,5642945030,11090,11090,11090,11090,0
20230720,194100,5642945030,11090,11090,11090,11090,0
20230720,194000,5642945030,11090,11090,11090,11090,0
20230720,193900,5642945030,11090,11090,11090,11090,0
20230720,193800,5642945030,11090,11090,11090,11090,0
20230720,193700,5642945030,11090,11090,11090,11090,0
20230720,193600,5642945030,11090,11090,11090,11090,0
20230720,193500,5642945030,11090,11090,11090,11090,0
20230720,193400,5642945030,11090,11090,11090,11090,0
20230720,193300,5642945030,11090,11090,11090,11090,0
20230720,193200,5642945030,11090,11090,11090,11090,0
20230720,193100,5642945030,11090,11090,11090,11090,0
20230720,193000,5642945030,11090,11090,11090,11090,0
20230720,192900,5642945030,11090,11090,11090,11090,0
20230720,192800,5642945030,11090,11090,11090,11090,0
20230720,192700,5642945030,11090,11090,11090,11090,0
20230720,192600,5642945030,11090,11090,11090,11090,0
20230720,192500,5642945030,11090,11090,11090,11090,0
20230720,192400,5642945030,11090,11090,11090,11090,0
20230720,192300,5642945030,11090,11090,11090,11090,0
20230720,192200,5642945030,11090,11090,11090,11090,14477
20230720,192100,5642945030,11090,11090,11090,11090,0
20230720,192000,5642945030,11090,11090,11090,11090,0
20230720,191900,5642945030,11090,11090,11090,11090,0
20230720,191800,5642945030,11090,11090,11090,11090,0
20230720,191700,5642945030,11090,11090,11090,11090,0
20230720,191600,5642945030,11090,11090,11090,11090,0
20230720,191500,5642945030,11090,11090,11090,11090,0
20230720,191400,5642945030,11090,11090,11090,11090,0
20230720,191300,5642945030,11090,11090,11090,11090,0
20230720,191200,5642945030,11090,11090,11090,11090,0
20230720,191100,5642945030,11090,11090,11090,11090,0
20230720,191000,5642945030,11090,11090,11090,11090,0
20230720,190900,5642945030,11090,11090,11090,11090,0
20230720,190800,5642945030,11090,11090,11090,11090,0
20230720,190700,5642945030,11090,11090,11090,11090,0
20230720,190600,5642945030,11090,11090,11090,11090,0
20230720,190500,5642945030,11090,11090,11090,11090,0
20230720,190400,5642945030,11090,11090,11090,11090,0
20230720,190300,5642945030,11090,11090,11090,11090,0
20230720,190200,5642945030,11090,11090,11090,11090,0
20230720,190100,5642945030,11090,11090,11090,11090,0
20230720,190000,5642945030,11090,11090,11090,11090,0
20230720,185900,5642945030,11090,11090,11090,11090,0
20230720,185800,5642945030,11090,11090,11090,11090,0
20230720,185700,5642945030,11090,11090,11090,11090,0
20230720,185600,5642945030,11090,11090,11090,11090,0
20230720,185500,5642945030,11090,11090,11090,11090,0
20230720,185400,5642945030,11090,11090,11090,11090,0
20230720,185300,5642945030,11090,11090,11090,11090,0
20230720,185200,5642945030,11090,11090,11090,11090,14477
20230720,185100,5642945030,11090,11090,11090,11090,0
20230720,185000,5642945030,11090,11090,11090,11090,0
20230720,184900,5642945030,11090,11090,11090,11090,0
20230720,184800,5642945030,11090,11090,11090,11090,0
20230720,184700,5642945030,11090,11090,11090,11090,0
20230720,184600,5642945030,11090,11090,11090,11090,0
20230720,184500,5642945030,11090,11090,11090,11090,0
20230720,184400,5642945030,11090,11090,11090,11090,0
20230720,184300,5642945030,11090,11090,11090,11090,0
20230720,184200,5642945030,11090,11090,11090,11090,0
20230720,184100,5642945030,11090,11090,11090,11090,0
20230720,184000,5642945030,11090,11090,11090,11090,0
20230720,183900,5642945030,11090,11090,11090,11090,0
20230720,183800,5642945030,11090,11090,11090,11090,0
20230720,183700,5642945030,11090,11090,11090,11090,0
20230720,183600,5642945030,11090,11090,11090,11090,0
20230720,183500,5642945030,11090,11090,11090,11090,0
20230720,183400,5642945030,11090,11090,11090,11090,0
20230720,183300,5642945030,11090,11090,11090,11090,0
20230720,183200,5642945030,11090,11090,11090,11090,0
20230720,183100,5642945030,11090,11090,11090,11090,0
20230720,183000,5642945030,11090,11090,11090,11090,0
20230720,182900,5642945030,11090,11090,11090,11090,0
20230720,182800,5642945030,11090,11090,11090,11090,0
20230720,182700,5642945030,11090,11090,11090,11090,0
20230720,182600,5642945030,11090,11090,11090,11090,0
20230720,182500,5642945030,11090,11090,11090,11090,0
20230720,182400,5642945030,11090,11090,11090,11090,0
20230720,182300,5642945030,11090,11090,11090,11090,0
20230720,182200,5642945030,11090,11090,11090,11090,14477
20230720,182100,5642945030,11090,11090,11090,11090,0
20230720,182000,5642945030,11090,11090,11090,11090,0
20230720,181900,5642945030,11090,11090,11090,11090,0
20230720,181800,5642945030,11090,11090,11090,11090,0
20230720,181700,5642945030,11090,11090,11090,11090,0
20230720,181600,5642945030,11090,11090,11090,11090,0
20230720,181500,5642945030,11090,11090,11090,11090,0
20230720,181400,5642945030,11090,11090,11090,11090,0
20230720,181300,5642945030,11090,11090,11090,11090,0
20230720,181200,5642945030,11090,11090,11090,11090,0
20230720,181100,5642945030,11090,11090,11090,11090,0
20230720,181000,5642945030,11090,11090,11090,11090,0
20230720,180900,5642945030,11090,11090,11090,11090,0
20230720,180800,5642945030,11090,11090,11090,11090,0
20230720,180700,5642945030,11090,11090,11090,11090,0
20230720,180600,5642945030,11090,11090,11090,11090,0
20230720,180500,5642945030,11090,11090,11090,11090,0
20230720,180400,5642945030,11090,11090,11090,11090,0
20230720,180300,5642945030,11090,11090,11090,11090,0
20230720,180200,5642945030,11090,11090,11090,11090,0
20230720,180100,5642945030,11090,11090,11090,11090,0
20230720,180000,5642945030,11090,11090,11090,11090,0
20230720,175900,5642945030,11090,11090,11090,11090,0
20230720,175800,5642945030,11090,11090,11090,11090,0
20230720,175700,5642945030,11090,11090,11090,11090,0
20230720,175600,5642945030,11090,11090,11090,11090,0
20230720,175500,5642945030,11090,11090,11090,11090,0
20230720,175400,5642945030,11090,11090,11090,11090,0
20230720,175300,5642945030,11090,11090,11090,11090,0
20230720,175200,5642945030,11090,11090,11090,11090,14477
20230720,175100,5642945030,11090,11090,11090,11090,0
20230720,175000,5642945030,11090,11090,11090,11090,0
20230720,174900,5642945030,11090,11090,11090,11090,0
20230720,174800,5642945030,11090,11090,11090,11090,0
20230720,174700,5642945030,11090,11090,11090,11090,0
20230720,174600,5642945030,11090,11090,11090,11090,0
20230720,174500,5642945030,11090,11090,11090,11090,0
20230720,174400,5642945030,11090,11090,11090,11090,0
20230720,174300,5642945030,11090,11090,11090,11090,0
20230720,174200,5642945030,11090,11090,11090,11090,0
20230720,174100,5642945030,11090,11090,11090,11090,0
20230720,174000,5642945030,11090,11090,11090,11090,0
20230720,173900,5642945030,11090,11090,11090,11090,0
20230720,173800,5642945030,11090,11090,11090,11090,0
20230720,173700,5642945030,11090,11090,11090,11090,0
20230720,173600,5642945030,11090,11090,11090,11090,0
20230720,173500,5642945030,11090,11090,11090,11090,0
20230720,173400,5642945030,11090,11090,11090,11090,0
20230720,173300,5642945030,11090,11090,11090,11090,0
20230720,173200,5642945030,11090,11090,11090,11090,0
20230720,173100,5642945030,11090,11090,11090,11090,0
20230720,173000,5642945030,11090,11090,11090,11090,0
20230720,172900,5642945030,11090,11090,11090,11090,0
20230720,172800,5642945030,11090,11090,11090,11090,0
20230720,172700,5642945030,11090,11090,11090,11090,0
20230720,172600,5642945030,11090,11090,11090,11090,0
20230720,172500,5642945030,11090,11090,11090,11090,0
20230720,172400,5642945030,11090,11090,11090,11090,0
20230720,172300,5642945030,11090,11090,11090,11090,0
20230720,172200,5642945030,11090,11090,11090,11090,14477
20230720,172100,5642945030,11090,11090,11090,11090,0
20230720,172000,5642945030,11090,11090,11090,11090,0
20230720,171900,5642945030,11090,11090,11090,11090,0
20230720,171800,5642945030,11090,11090,11090,11090,0
20230720,171700,5642945030,11090,11090,11090,11090,0
20230720,171600,5642945030,11090,11090,11090,11090,0
20230720,171500,5642945030,11090,11090,11090,11090,0
20230720,171400,5642945030,11090,11090,11090,11090,0
20230720,171300,5642945030,11090,11090,11090,11090,0
20230720,171200,5642945030,11090,11090,11090,11090,0
20230720,171100,5642945030,11090,11090,11090,11090,0
20230720,171000,5642945030,11090,11090,11090,11090,0
20230720,170900,5642945030,11090,11090,11090,11090,0
20230720,170800,5642945030,11090,11090,11090,11090,0
20230720,170700,5642945030,11090,11090,11090,11090,0
20230720,170600,5642945030,11090,11090,11090,11090,0
20230720,170500,5642945030,11090,11090,11090,11090,0
20230720,170400,5642945030,11090,11090,11090,11090,0
20230720,170300,5642945030,11090,11090,11090,11090,0
20230720,170200,5642945030,11090,11090,11090,11090,0
20230720,170100,5642945030,11090,11090,11090,11090,0
20230720,170000,5642945030,11090,11090,11090,11090,0
20230720,165900,5642945030,11090,11090,11090,11090,0
20230720,165800,5642945030,11090,11090,11090,11090,0
20230720,165700,5642945030,11090,11090,11090,11090,0
20230720,165600,5642945030,11090,11090,11090,11090,0
20230720,165500,5642945030,11090,11090,11090,11090,0
20230720,165400,5642945030,11090,11090,11090,11090,0
20230720,165300,5642945030,11090,11090,11090,11090,0
20230720,165200,5642945030,11090,11090,11090,11090,14477
20230720,165100,5642945030,11090,11090,11090,11090,0
20230720,165000,5642945030,11090,11090,11090,11090,0
20230720,164900,5642945030,11090,11090,11090,11090,0
20230720,164800,5642945030,11090,11090,11090,11090,0
20230720,164700,5642945030,11090,11090,11090,11090,0
20230720,164600,5642945030,11090,11090,11090,11090,0
20230720,164500,5642945030,11090,11090,11090,11090,0
20230720,164400,5642945030,11090,11090,11090,11090,0
20230720,164300,5642945030,11090,11090,11090,11090,0
20230720,164200,5642945030,11090,11090,11090,11090,0
20230720,164100,5642945030,11090,11090,11090,11090,0
20230720,164000,5642945030,11090,11090,11090,11090,0
20230720,163900,5642945030,11090,11090,11090,11090,0
20230720,163800,5642945030,11090,11090,11090,11090,0
20230720,163700,5642945030,11090,11090,11090,11090,0
20230720,163600,5642945030,11090,11090,11090,11090,0
20230720,163500,5642945030,11090,11090,11090,11090,0
20230720,163400,5642945030,11090,11090,11090,11090,0
20230720,163300,5642945030,11090,11090,11090,11090,0
20230720,163200,5642945030,11090,11090,11090,11090,0
20230720,163100,5642945030,11090,11090,11090,11090,0
20230720,163000,5642945030,11090,11090,11090,11090,0
20230720,162900,5642945030,11090,11090,11090,11090,0
20230720,162800,5642945030,11090,11090,11090,11090,0
20230720,162700,5642945030,11090,11090,11090,11090,0
20230720,162600,5642945030,11090,11090,11090,11090,0
20230720,162500,5642945030,11090,11090,11090,11090,0
20230720,162400,5642945030,11090,11090,11090,11090,0
20230720,162300,5642945030,11090,11090,11090,11090,0
20230720,162200,5642945030,11090,11090,11090,11090,14477
20230720,162100,5642945030,11090,11090,11090,11090,0
20230720,162000,5642945030,11090,11090,11090,11090,0
20230720,161900,5642945030,11090,11090,11090,11090,0
20230720,161800,5642945030,11090,11090,11090,11090,0
20230720,161700,5642945030,11090,11090,11090,11090,0
20230720,161600,5642945030,11090,11090,11090,11090,0
20230720,161500,5642945030,11090,11090,11090,11090,0
20230720,161400,5642945030,11090,11090,11090,11090,0
20230720,161300,5642945030,11090,11090,11090,11090,0
20230720,161200,5642945030,11090,11090,11090,11090,0
20230720,161100,5642945030,11090,11090,11090,11090,0
20230720,161000,5642945030,11090,11090,11090,11090,0
20230720,160900,5642945030,11090,11090,11090,11090,0
20230720,160800,5642945030,11090,11090,11090,11090,0
20230720,160700,5642945030,11090,11090,11090,11090,0
20230720,160600,5642945030,11090,11090,11090,11090,0
20230720,160500,5642945030,11090,11090,11090,11090,0
20230720,160400,5642945030,11090,11090,11090,11090,0
20230720,160300,5642945030,11090,11090,11090,11090,0
20230720,160200,5642945030,11090,11090,11090,11090,0
20230720,160100,5642945030,11090,11090,11090,11090,0
20230720,160000,5642945030,11090,11090,11090,11090,0
20230720,155900,5642945030,11090,11090,11090,11090,0
20230720,155800,5642945030,11090,11090,11090,11090,0
20230720,155700,5642945030,11090,11090,11090,11090,0
20230720,155600,5642945030,11090,11090,11090,11090,0
20230720,155500,5642945030,11090,11090,11090,11090,0
20230720,155400,5642945030,11090,11090,11090,11090,0
20230720,155300,5642945030,11090,11090,11090,11090,0
20230720,155200,5642945030,11090,11090,11090,11090,14477
20230720,155100,5642945030,11090,11090,11090,11090,0
20230720,155000,5642945030,11090,11090,11090,11090,0
20230720,154900,5642945030,11090,11090,11090,11090,0
20230720,154800,5642945030,11090,11090,11090,11090,0
20230720,154700,5642945030,11090,11090,11090,11090,0
20230720,154600,5642945030,11090,11090,11090,11090,0
20230720,154500,5642945030,11090,11090,11090,11090,0
20230720,154400,5642945030,11090,11090,11090,11090,0
20230720,154300,5642945030,11090,11090,11090,11090,0
20230720,154200,5642945030,11090,11090,11090,11090,0
20230720,154100,5642945030,11090,11090,11090,11090,0
20230720,154000,5642945030,11090,11090,11090,11090,0
20230720,153900,5642945030,11090,11090,11090,11090,0
20230720,153800,5642945030,11090,11090,11090,11090,0
20230720,153700,5642945030,11090,11090,11090,11090,0
20230720,153600,5642945030,11090,11090,11090,11090,0
20230720,153500,5642945030,11090,11090,11090,11090,0
20230720,153400,5642945030,11090,11090,11090,11090,0
20230720,153300,5642945030,11090,11090,11090,11090,0
20230720,153200,5642945030,11090,11090,11090,11090,0
20230720,153100,5642945030,11090,11090,11090,11090,0
20230720,153000,5642945030,11090,11090,11090,11090,14477
20230720,152900,5482395100,10970,10970,10970,10970,0
20230720,152800,5482395100,10970,10970,10970,10970,0
20230720,152700,5482395100,10970,10970,10970,10970,0
20230720,152600,5482395100,10970,10970,10970,10970,0
20230720,152500,5482395100,10970,10970,10970,10970,0
20230720,152400,5482395100,10970,10970,10970,10970,0
20230720,152300,5482395100,10970,10970,10970,10970,0
20230720,152200,5482395100,10970,10970,10970,10970,0
20230720,152100,5482395100,10970,10970,10970,10970,0
20230720,152000,5482395100,10970,10970,10970,10970,0
20230720,151900,5482395100,10970,10940,10970,10940,722
20230720,151800,5474495130,10930,10950,10990,10930,387
20230720,151700,5470258670,10990,10990,10990,10990,11
20230720,151600,5470137780,10930,10970,10990,10910,231
20230720,151500,5467611830,11000,10930,11000,10930,6
20230720,151400,5467546030,11000,10930,11000,10930,1001
20230720,151300,5456560950,10940,10960,10960,10890,1880
20230720,151200,5436041330,10960,10940,10960,10940,66
20230720,151100,5435319270,10940,10940,10960,10930,383
20230720,151000,5431131030,10950,10880,10960,10860,2042
20230720,150900,5408894210,10880,10910,10950,10880,1529
20230720,150800,5392221060,10910,11000,11000,10910,586
20230720,150700,5385810870,11000,11000,11000,10970,128
20230720,150600,5384406530,11000,10990,11010,10970,35
20230720,150500,5384021870,10990,11010,11010,10950,18
20230720,150400,5383824330,11010,11010,11010,10940,1027
20230720,150300,5372530890,11010,10990,11010,10990,268
20230720,150200,5369582900,11020,11040,11040,10980,112
20230720,150100,5368350500,11060,11040,11060,10910,2031
20230720,150000,5345986880,11010,11010,11040,11010,2113
20230720,145900,5322701560,11010,11010,11010,10980,555
20230720,145800,5316606300,11010,10990,11010,10980,231
20230720,145700,5314065460,10980,10940,10980,10940,142
20230720,145600,5312509200,10930,10950,10980,10930,1004
20230720,145500,5301526340,10980,10990,11000,10980,1380
20230720,145400,5286366610,11000,11010,11010,10910,1316
20230720,145300,5271943450,11000,11000,11000,10980,327
20230720,145200,5268347050,11010,11020,11020,11010,442
20230720,145100,5263476490,11030,11040,11040,11020,912
20230720,145000,5253416380,11060,11040,11070,11030,2656
20230720,144900,5224095030,11030,11010,11040,11010,1227
20230720,144800,5210569140,11020,10980,11020,10970,292
20230720,144700,5207358810,10990,10940,10990,10940,1371
20230720,144600,5192339240,10940,10910,10940,10910,158
20230720,144500,5190614490,10940,10910,10950,10910,197
20230720,144400,5188458170,10950,10910,10950,10910,888
20230720,144300,5178769680,10920,10930,10930,10920,343
20230720,144200,5175023120,10950,10900,10960,10900,787
20230720,144100,5166441710,10900,10900,10930,10900,94
20230720,144000,5165417060,10940,10940,10940,10940,180
20230720,143900,5163447860,10940,10930,10940,10890,1045
20230720,143800,5152065490,10890,10960,10960,10890,2139
20230720,143700,5128715300,10950,10960,10960,10950,118
20230720,143600,5127422030,10960,10940,10960,10920,336
20230720,143500,5123750770,10960,10960,10960,10960,51
20230720,143400,5123191810,10920,10950,10960,10920,208
20230720,143300,5120914260,10970,10960,10970,10920,644
20230720,143200,5113864510,11020,10970,11020,10970,158
20230720,143100,5112129820,10970,10970,10970,10970,117
20230720,143000,5110846330,11020,11000,11020,10970,502
20230720,142900,5105334490,11000,10990,11000,10990,142
20230720,142800,5103773460,10990,10980,10990,10980,121
20230720,142700,5102444610,10970,11000,11020,10970,404
20230720,142600,5098006900,11020,11050,11050,11020,15
20230720,142500,5097841570,11050,11030,11050,10980,423
20230720,142400,5093181050,11040,11000,11040,10970,347
20230720,142300,5089361350,11000,11000,11000,11000,0
20230720,142200,5089361350,11000,11000,11000,10960,312
20230720,142100,5085940120,10960,10960,10960,10960,50
20230720,142000,5085392120,10960,11050,11060,10960,4444
20230720,141900,5036264100,11060,11000,11060,11000,1115
20230720,141800,5023971210,11000,10980,11000,10980,551
20230720,141700,5017911610,10960,10910,10960,10910,1009
20230720,141600,5006883110,10930,10930,10930,10930,0
20230720,141500,5006883110,10930,10900,10930,10900,15
20230720,141400,5006719580,10940,10940,10940,10900,1304
20230720,141300,4992464170,10940,10940,10940,10930,24
20230720,141200,4992201700,10950,10980,10980,10950,55
20230720,141100,4991599400,10960,10940,10960,10940,361
20230720,141000,4987648770,10950,10940,10950,10940,11
20230720,140900,4987528410,10940,10940,10940,10890,305
20230720,140800,4984206360,10940,10940,10940,10900,17
20230720,140700,4984020780,10900,10900,10940,10880,505
20230720,140600,4978519020,10900,11040,11040,10900,1152
20230720,140500,4965900110,10980,11000,11050,10980,2660
20230720,140400,4936624110,11000,10940,11000,10940,693
20230720,140300,4929016520,10930,10900,10930,10900,590
20230720,140200,4922569380,10900,10840,10900,10840,419
20230720,140100,4918003470,10870,10820,10870,10800,1802
20230720,140000,4898481270,10820,10770,10820,10770,1794
20230720,135900,4879128590,10770,10740,10770,10740,612
20230720,135800,4872550150,10750,10730,10770,10730,770
20230720,135700,4864272550,10740,10730,10750,10730,218
20230720,135600,4861931170,10760,10740,10760,10700,546
20230720,135500,4856070030,10700,10730,10780,10700,2010
20230720,135400,4834485930,10730,10710,10770,10710,1067
20230720,135300,4823040250,10770,10810,10810,10660,4881
20230720,135200,4770657590,10850,10890,10890,10800,1789
20230720,135100,4751316250,10820,10880,10890,10820,1052
20230720,135000,4739912290,10880,10860,10890,10850,258
20230720,134900,4737110990,10850,10890,10900,10850,962
20230720,134800,4726652940,10910,10890,10910,10890,332
20230720,134700,4723035440,10890,10900,10900,10890,290
20230720,134600,4719876500,10950,10960,10960,10900,1046
20230720,134500,4708470660,10960,10960,11000,10900,310
20230720,134400,4705080210,10960,10960,10960,10920,48
20230720,134300,4704555930,10960,10950,10960,10950,41
20230720,134200,4704106950,10950,10950,10960,10950,185
20230720,134100,4702081080,10950,10910,10950,10900,910
20230720,134000,4692126890,10930,10930,10930,10900,466
20230720,133900,4687036790,10930,10890,10930,10890,436
20230720,133800,4682280510,10900,10900,10900,10890,53
20230720,133700,4681703310,10880,10890,10910,10880,426
20230720,133600,4677067790,10890,10880,10890,10880,75
20230720,133500,4676251170,10880,10890,10900,10860,178
20230720,133400,4674316730,10890,10870,10890,10860,1124
20230720,133300,4662105350,10930,10890,10930,10860,647
20230720,133200,4655066600,10930,10940,10940,10910,785
20230720,133100,4646496280,10950,10950,10950,10930,82
20230720,133000,4645599580,10970,10950,10970,10930,469
20230720,132900,4640466260,10950,10930,11000,10930,631
20230720,132800,4633562250,10930,10870,10990,10870,3927
20230720,132700,4590636110,10900,10910,10910,10900,173
20230720,132600,4588749030,10910,10910,10940,10910,1582
20230720,132500,4571482990,10890,10860,10890,10840,977
20230720,132400,4560887400,10870,10940,10940,10870,416
20230720,132300,4556361380,10860,10880,10940,10860,1333
20230720,132200,4541842760,10900,10910,10960,10890,577
20230720,132100,4535557540,10890,10960,10960,10890,1030
20230720,132000,4524331850,10960,10850,10960,10850,879
20230720,131900,4514767270,10850,10980,10980,10820,4359
20230720,131800,4467327290,10970,11020,11020,10970,1672
20230720,131700,4448948070,11060,11020,11060,10990,1763
20230720,131600,4429552660,11070,11040,11080,11030,749
20230720,131500,4421286590,11080,11040,11080,11040,250
20230720,131400,4418526470,11090,11100,11100,11030,721
20230720,131300,4410556950,11110,11090,11110,11090,281
20230720,131200,4407438580,11100,11090,11100,11060,345
20230720,131100,4403609130,11050,11020,11090,11010,2190
20230720,131000,4379384120,11020,11080,11080,11020,392
20230720,130900,4375060870,11080,11140,11170,11020,3254
20230720,130800,4338997300,11120,11140,11170,11100,620
20230720,130700,4332100480,11100,11140,11140,11100,441
20230720,130600,4327198060,11140,11140,11140,11090,1588
20230720,130500,4309564410,11140,11170,11180,11140,977
20230720,130400,4298672260,11190,11190,11190,11150,1042
20230720,130300,4287041970,11190,11190,11200,11190,174
20230720,130200,4285094900,11140,11190,11200,11130,1040
20230720,130100,4273497690,11190,11190,11200,11170,311
20230720,130000,4270018470,11200,11180,11200,11170,418
20230720,125900,4265342770,11150,11170,11210,11150,2532
20230720,125800,4237060890,11170,11200,11200,11170,582
20230720,125700,4230558960,11210,11230,11240,11210,237
20230720,125600,4227900890,11240,11250,11250,11230,160
20230720,125500,4226103800,11250,11190,11250,11190,1570
20230720,125400,4208491040,11160,11230,11230,11160,1400
20230720,125300,4192826360,11250,11230,11260,11230,450
20230720,125200,4187766410,11230,11160,11230,11160,549
20230720,125100,4181624960,11160,11250,11250,11160,2127
20230720,125000,4157862410,11250,11200,11260,11200,2923
20230720,124900,4125068560,11200,11280,11300,11200,3257
20230720,124800,4088381480,11210,11290,11290,11130,4883
20230720,124700,4033736460,11300,11310,11310,11240,1025
20230720,124600,4022164520,11320,11320,11330,11320,498
20230720,124500,4016524570,11320,11330,11350,11320,915
20230720,124400,4006156950,11350,11380,11380,11230,1638
20230720,124300,3987560170,11370,11200,11390,11200,6770
20230720,124200,3910977140,11160,11160,11210,11140,1164
20230720,124100,3897992230,11140,11250,11250,11080,6000
20230720,124000,3831113580,11180,11250,11280,11180,1892
20230720,123900,3809884910,11250,11310,11310,11200,2722
20230720,123800,3779277930,11310,11290,11330,11240,4537
20230720,123700,3728019550,11310,11300,11310,11210,7976
20230720,123600,3638118300,11300,11180,11300,11180,16871
20230720,123500,3448736190,11180,11150,11180,11150,632
20230720,123400,3441672910,11150,11170,11180,11150,151
20230720,123300,3439986830,11180,11190,11190,11170,316
20230720,123200,3436455620,11190,11160,11190,11160,2678
20230720,123100,3406522790,11150,11130,11150,11110,291
20230720,123000,3403280800,11110,11100,11150,11100,160
20230720,122900,3401501620,11090,11130,11130,11080,33
20230720,122800,3401135410,11130,11110,11130,11070,1420
20230720,122700,3385372350,11110,11150,11160,11110,110
20230720,122600,3384148210,11170,11170,11170,11100,315
20230720,122500,3380646600,11150,11160,11170,11130,811
20230720,122400,3371605490,11180,11170,11180,11150,789
20230720,122300,3362795550,11170,11150,11170,11140,1204
20230720,122200,3349366300,11140,11100,11140,11100,532
20230720,122100,3343448810,11100,11060,11100,11060,780
20230720,122000,3334802150,11070,11060,11080,11060,344
20230720,121900,3330992840,11070,11030,11070,11030,221
20230720,121800,3328552370,11030,11070,11090,11030,515
20230720,121700,3322858970,11090,11090,11090,11090,0
20230720,121600,3322858970,11090,11090,11090,11090,2
20230720,121500,3322836790,11070,11110,11130,11050,1276
20230720,121400,3308688680,11140,11110,11140,11070,3733
20230720,121300,3267176110,11120,11090,11120,11090,4186
20230720,121200,3220683290,11090,11070,11090,11070,979
20230720,121100,3209829480,11060,11070,11070,11030,73
20230720,121000,3209022130,11070,11020,11070,11020,97
20230720,120900,3207953140,11020,11080,11090,11020,474
20230720,120800,3202713370,11070,11070,11090,11050,1453
20230720,120700,3186615580,11090,11010,11090,11010,2545
20230720,120600,3158428450,11010,11010,11010,11010,294
20230720,120500,3155191510,11070,11060,11070,11040,1800
20230720,120400,3135307820,11050,11060,11080,11050,328
20230720,120300,3131680940,11060,10990,11060,10990,2381
20230720,120200,3105406640,10990,10970,10990,10970,106
20230720,120100,3104243490,10970,10980,10980,10960,285
20230720,120000,3101117030,10970,10970,10970,10970,15
20230720,115900,3100952480,11010,11010,11010,11010,1
20230720,115800,3100941470,11010,10990,11010,10960,428
20230720,115700,3096241860,11040,11030,11050,11030,54
20230720,115600,3095645980,11040,11040,11040,10980,342
20230720,115500,3091877310,11050,11000,11050,11000,455
20230720,115400,3086849710,11090,10980,11090,10980,585
20230720,115300,3080368680,10940,10950,10990,10940,835
20230720,115200,3071217780,10950,10930,10950,10920,999
20230720,115100,3060299680,10920,11010,11050,10920,2265
20230720,115000,3035525070,11010,11090,11100,11010,1525
20230720,114900,3018672250,11090,11070,11090,11060,798
20230720,114800,3009823930,11080,11080,11080,11030,311
20230720,114700,3006382810,11080,11000,11080,11000,1546
20230720,114600,2989307920,10980,10990,11040,10980,637
20230720,114500,2982292420,10950,10970,11000,10950,1906
20230720,114400,2961387610,10950,11000,11000,10950,631
20230720,114300,2954460330,11000,11030,11050,11000,254
20230720,114200,2951663220,11050,11000,11050,10980,660
20230720,114100,2944407540,11000,11040,11040,11000,419
20230720,114000,2939797170,11050,11050,11050,11050,16
20230720,113900,2939620370,11050,11000,11050,10950,1225
20230720,113800,2926163690,11000,11050,11090,11000,820
20230720,113700,2917130200,11090,11090,11090,11010,118
20230720,113600,2915824340,11000,11000,11020,10930,2266
20230720,113500,2890947030,11000,11110,11110,11000,3452
20230720,113400,2852733830,11140,11150,11150,11100,833
20230720,113300,2843469960,11150,11160,11160,11110,2577
20230720,113200,2814791010,11160,11140,11190,11130,1977
20230720,113100,2792729360,11130,11120,11150,11110,1546
20230720,113000,2775534050,11120,11160,11160,11120,1803
20230720,112900,2755461410,11180,11100,11200,11060,2879
20230720,112800,2723394090,11090,11180,11190,11040,5834
20230720,112700,2658631330,11190,11040,11200,11030,17485
20230720,112600,2464534620,11040,10940,11050,10940,9292
20230720,112500,2362404750,10940,10940,10950,10800,4986
20230720,112400,2307942620,10940,10850,10940,10850,10395
20230720,112300,2194659910,10850,10850,10890,10840,888
20230720,112200,2185024960,10850,10830,10850,10830,760
20230720,112100,2176779040,10800,10800,10830,10800,402
20230720,112000,2172435610,10810,10890,10900,10810,864
20230720,111900,2163085390,10900,10830,10900,10830,612
20230720,111800,2156436010,10900,10830,10900,10830,511
20230720,111700,2150876870,10830,10950,10960,10830,2425
20230720,111600,2124455490,10960,10860,10990,10860,4470
20230720,111500,2075590960,10860,10720,10860,10720,1354
20230720,111400,2060976440,10720,10820,10830,10710,6876
20230720,111300,1987076790,10830,10970,11000,10800,3178
20230720,111200,1952477290,10900,10950,11060,10900,15260
20230720,111100,1784784710,10900,10700,10960,10700,4616
20230720,111000,1734942630,10760,10930,11010,10660,17717
20230720,110900,1542858400,10930,11000,11060,10900,14835
20230720,110800,1379760850,11100,11100,11100,11100,0
20230720,110700,1379760850,11100,10800,11100,10800,12097
20230720,110600,1247316040,10790,10620,10800,10620,8453
20230720,110500,1156917460,10600,10580,10630,10570,6228
20230720,110400,1090903930,10580,10580,10580,10570,1346
20230720,110300,1076663340,10590,10530,10590,10530,4926
20230720,110200,1024675300,10530,10520,10540,10520,2743
20230720,110100,995791750,10520,10490,10530,10470,889
20230720,110000,986454360,10530,10530,10540,10490,1488
20230720,105900,970805180,10550,10550,10560,10530,2106
20230720,105800,948589090,10550,10480,10560,10480,5446
20230720,105700,891304900,10470,10480,10480,10460,1038
20230720,105600,880433370,10490,10470,10490,10450,5557
20230720,105500,822173530,10480,10420,10480,10420,3969
20230720,105400,780637210,10430,10430,10430,10410,362
20230720,105300,776861740,10390,10400,10430,10390,1754
20230720,105200,758625540,10400,10380,10440,10380,553
20230720,105100,752867480,10380,10380,10380,10380,0
20230720,105000,752867480,10380,10390,10450,10380,2154
20230720,104900,730484180,10390,10440,10440,10390,1004
20230720,104800,720036470,10430,10450,10490,10430,3651
20230720,104700,681833100,10460,10470,10470,10440,1256
20230720,104600,668693430,10470,10450,10470,10450,3933
20230720,104500,627579080,10450,10400,10450,10380,3832
20230720,104400,587629240,10400,10360,10400,10330,3210
20230720,104300,554319860,10330,10330,10330,10330,0
20230720,104200,554319860,10330,10330,10350,10330,1325
20230720,104100,540629810,10380,10330,10380,10330,941
20230720,104000,530893850,10330,10320,10350,10320,1522
20230720,103900,515167090,10320,10280,10320,10280,1372
20230720,103800,501026320,10250,10250,10250,10250,798
20230720,103700,492846820,10250,10290,10290,10250,209
20230720,103600,490704530,10290,10290,10290,10250,280
20230720,103500,487824010,10290,10250,10290,10250,8
20230720,103400,487741850,10290,10250,10290,10240,1611
20230720,103300,471201930,10250,10190,10250,10190,1479
20230720,103200,456110680,10190,10130,10190,10130,161
20230720,103100,454477920,10120,10120,10120,10120,271
20230720,103000,451735400,10110,10110,10110,10110,100
20230720,102900,450724400,10110,10070,10110,10070,711
20230720,102800,443557440,10070,10070,10070,10070,0
20230720,102700,443557440,10070,10040,10070,10040,206
20230720,102600,441483110,10050,10050,10050,10050,89
20230720,102500,440588660,10050,10050,10050,10050,2
20230720,102400,440568560,10020,10020,10020,10020,100
20230720,102300,439566560,10060,10060,10060,10060,0
20230720,102200,439566560,10060,10060,10060,10060,0
20230720,102100,439566560,10060,10060,10060,10060,0
20230720,102000,439566560,10060,10050,10070,10050,1114
20230720,101900,428359730,10060,10060,10070,10060,1114
20230720,101800,417152880,10060,10010,10060,10000,401
20230720,101700,413142720,10070,10070,10070,10070,0
20230720,101600,413142720,10070,10070,10070,10070,0
20230720,101500,413142720,10070,10000,10070,10000,492
20230720,101400,408201880,10010,10020,10020,10000,31
20230720,101300,407891650,10000,10040,10050,10000,708
20230720,101200,400787240,10050,10020,10050,10020,125
20230720,101100,399534450,10030,10020,10030,10020,15
20230720,101000,399384140,10030,10020,10030,10020,15
20230720,100900,399233830,10020,9990,10020,9990,374
20230720,100800,395497530,9990,9980,9990,9980,4
20230720,100700,395457590,9990,9990,9990,9990,0
20230720,100600,395457590,9990,9980,9990,9980,72
20230720,100500,394739010,9980,9970,9980,9960,128
20230720,100400,393463670,9970,9970,9970,9970,127
20230720,100300,392197480,9980,9980,9980,9980,0
20230720,100200,392197480,9980,9970,9980,9970,13
20230720,100100,392067860,9990,9990,9990,9990,11
20230720,100000,391957970,9990,9970,10000,9960,327
20230720,095900,388692580,9990,9990,10030,9980,39
20230720,095800,388302680,10000,9970,10000,9970,321
20230720,095700,385095030,9970,9970,9970,9970,40
20230720,095600,384696230,9970,9960,9970,9960,5
20230720,095500,384646420,9970,9950,9970,9950,109
20230720,095400,383561830,9980,9960,9980,9950,61
20230720,095300,382953760,9970,9960,9970,9960,6
20230720,095200,382893990,9960,9940,9960,9940,174
20230720,095100,381164410,9940,9910,9940,9910,3
20230720,095000,381134650,9910,9920,9920,9910,523
20230720,094900,375946720,9920,9920,9920,9880,362
20230720,094800,372366550,9930,9910,9940,9910,70
20230720,094700,371671660,9930,9910,9930,9890,606
20230720,094600,365675310,9930,9930,9930,9910,25
20230720,094500,365427100,9930,9920,9930,9920,41
20230720,094400,365020370,9920,9900,9920,9900,201
20230720,094300,363030450,9930,9930,9930,9900,347
20230720,094200,359590080,9930,9930,9930,9930,50
20230720,094100,359093580,9930,9940,9950,9900,70
20230720,094000,358400020,9950,9950,9950,9940,52
20230720,093900,357882630,9950,9920,9950,9920,131
20230720,093800,356580090,9920,9920,9920,9900,33
20230720,093700,356252880,9910,9920,9920,9870,6
20230720,093600,356193440,9890,9910,9950,9890,2015
20230720,093500,336259370,9940,9930,9940,9910,97
20230720,093400,335295790,9910,9910,9940,9910,108
20230720,093300,334225450,9940,9940,9940,9900,366
20230720,093200,330587530,9940,9940,9940,9940,2
20230720,093100,330567650,9940,9940,9940,9940,0
20230720,093000,330567650,9940,9940,9940,9940,0
20230720,092900,330567650,9940,9910,9940,9900,188
20230720,092800,328706360,9940,9940,9940,9940,20
20230720,092700,328507560,9940,9920,9940,9870,3445
20230720,092600,294402970,9940,9930,9940,9930,481
20230720,092500,289624860,9930,9910,9940,9910,285
20230720,092400,286792220,9910,9900,9910,9900,246
20230720,092300,284356690,9910,9930,9930,9900,2160
20230720,092200,262955680,9940,9980,9980,9940,247
20230720,092100,260499600,9980,9970,9980,9970,370
20230720,092000,256807500,9980,9980,9980,9980,0
20230720,091900,256807500,9980,9980,9980,9980,50
20230720,091800,256308500,9930,9980,9990,9930,910
20230720,091700,247256000,9970,9930,9970,9930,320
20230720,091600,244071970,9930,9880,9930,9880,881
20230720,091500,235349180,9870,9880,9880,9840,1888
20230720,091400,216736970,9890,9890,9890,9880,374
20230720,091300,213039150,9890,9980,9980,9890,6012
20230720,091200,153384240,9990,9990,9990,9960,235
20230720,091100,151042590,9990,9990,9990,9960,333
20230720,091000,147717510,9990,9990,9990,9960,385
20230720,090900,143872860,9950,9970,9970,9950,375
20230720,090800,140138110,9970,9960,10000,9940,845
20230720,090700,131720940,9980,10070,10070,9970,1201
20230720,090600,119720990,10070,10010,10070,10010,714
20230720,090500,112573580,9980,9980,10010,9970,921
20230720,090400,103358240,9920,9930,9960,9900,4394
20230720,090300,59754780,9900,10000,10010,9900,2242
20230720,090200,37454250,10010,10040,10040,10010,1785
20230720,090100,19567310,10040,10050,10090,10040,506
20230720,090000,14485340,10100,10100,10100,10060,1435