KissMeData/009290/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184800,344804910,6500,6500,6500,6500,222
20230720,184700,344804910,6500,6500,6500,6500,0
20230720,184600,344804910,6500,6500,6500,6500,0
20230720,184500,344804910,6500,6500,6500,6500,0
20230720,184400,344804910,6500,6500,6500,6500,0
20230720,184300,344804910,6500,6500,6500,6500,0
20230720,184200,344804910,6500,6500,6500,6500,0
20230720,184100,344804910,6500,6500,6500,6500,0
20230720,184000,344804910,6500,6500,6500,6500,0
20230720,183900,344804910,6500,6500,6500,6500,0
20230720,183800,344804910,6500,6500,6500,6500,0
20230720,183700,344804910,6500,6500,6500,6500,0
20230720,183600,344804910,6500,6500,6500,6500,0
20230720,183500,344804910,6500,6500,6500,6500,0
20230720,183400,344804910,6500,6500,6500,6500,0
20230720,183300,344804910,6500,6500,6500,6500,0
20230720,183200,344804910,6500,6500,6500,6500,0
20230720,183100,344804910,6500,6500,6500,6500,0
20230720,183000,344804910,6500,6500,6500,6500,0
20230720,182900,344804910,6500,6500,6500,6500,0
20230720,182800,344804910,6500,6500,6500,6500,0
20230720,182700,344804910,6500,6500,6500,6500,0
20230720,182600,344804910,6500,6500,6500,6500,0
20230720,182500,344804910,6500,6500,6500,6500,0
20230720,182400,344804910,6500,6500,6500,6500,0
20230720,182300,344804910,6500,6500,6500,6500,0
20230720,182200,344804910,6500,6500,6500,6500,0
20230720,182100,344804910,6500,6500,6500,6500,0
20230720,182000,344804910,6500,6500,6500,6500,0
20230720,181900,344804910,6500,6500,6500,6500,0
20230720,181800,344804910,6500,6500,6500,6500,222
20230720,181700,344804910,6500,6500,6500,6500,0
20230720,181600,344804910,6500,6500,6500,6500,0
20230720,181500,344804910,6500,6500,6500,6500,0
20230720,181400,344804910,6500,6500,6500,6500,0
20230720,181300,344804910,6500,6500,6500,6500,0
20230720,181200,344804910,6500,6500,6500,6500,0
20230720,181100,344804910,6500,6500,6500,6500,0
20230720,181000,344804910,6500,6500,6500,6500,0
20230720,180900,344804910,6500,6500,6500,6500,0
20230720,180800,344804910,6500,6500,6500,6500,0
20230720,180700,344804910,6500,6500,6500,6500,0
20230720,180600,344804910,6500,6500,6500,6500,0
20230720,180500,344804910,6500,6500,6500,6500,0
20230720,180400,344804910,6500,6500,6500,6500,0
20230720,180300,344804910,6500,6500,6500,6500,0
20230720,180200,344804910,6500,6500,6500,6500,0
20230720,180100,344804910,6500,6500,6500,6500,0
20230720,180000,344804910,6500,6500,6500,6500,0
20230720,175900,344804910,6500,6500,6500,6500,0
20230720,175800,344804910,6500,6500,6500,6500,0
20230720,175700,344804910,6500,6500,6500,6500,0
20230720,175600,344804910,6500,6500,6500,6500,0
20230720,175500,344804910,6500,6500,6500,6500,0
20230720,175400,344804910,6500,6500,6500,6500,0
20230720,175300,344804910,6500,6500,6500,6500,0
20230720,175200,344804910,6500,6500,6500,6500,0
20230720,175100,344804910,6500,6500,6500,6500,0
20230720,175000,344804910,6500,6500,6500,6500,0
20230720,174900,344804910,6500,6500,6500,6500,0
20230720,174800,344804910,6500,6500,6500,6500,222
20230720,174700,344804910,6500,6500,6500,6500,0
20230720,174600,344804910,6500,6500,6500,6500,0
20230720,174500,344804910,6500,6500,6500,6500,0
20230720,174400,344804910,6500,6500,6500,6500,0
20230720,174300,344804910,6500,6500,6500,6500,0
20230720,174200,344804910,6500,6500,6500,6500,0
20230720,174100,344804910,6500,6500,6500,6500,0
20230720,174000,344804910,6500,6500,6500,6500,0
20230720,173900,344804910,6500,6500,6500,6500,0
20230720,173800,344804910,6500,6500,6500,6500,0
20230720,173700,344804910,6500,6500,6500,6500,0
20230720,173600,344804910,6500,6500,6500,6500,0
20230720,173500,344804910,6500,6500,6500,6500,0
20230720,173400,344804910,6500,6500,6500,6500,0
20230720,173300,344804910,6500,6500,6500,6500,0
20230720,173200,344804910,6500,6500,6500,6500,0
20230720,173100,344804910,6500,6500,6500,6500,0
20230720,173000,344804910,6500,6500,6500,6500,0
20230720,172900,344804910,6500,6500,6500,6500,0
20230720,172800,344804910,6500,6500,6500,6500,0
20230720,172700,344804910,6500,6500,6500,6500,0
20230720,172600,344804910,6500,6500,6500,6500,0
20230720,172500,344804910,6500,6500,6500,6500,0
20230720,172400,344804910,6500,6500,6500,6500,0
20230720,172300,344804910,6500,6500,6500,6500,0
20230720,172200,344804910,6500,6500,6500,6500,0
20230720,172100,344804910,6500,6500,6500,6500,0
20230720,172000,344804910,6500,6500,6500,6500,0
20230720,171900,344804910,6500,6500,6500,6500,0
20230720,171800,344804910,6500,6500,6500,6500,222
20230720,171700,344804910,6500,6500,6500,6500,0
20230720,171600,344804910,6500,6500,6500,6500,0
20230720,171500,344804910,6500,6500,6500,6500,0
20230720,171400,344804910,6500,6500,6500,6500,0
20230720,171300,344804910,6500,6500,6500,6500,0
20230720,171200,344804910,6500,6500,6500,6500,0
20230720,171100,344804910,6500,6500,6500,6500,0
20230720,171000,344804910,6500,6500,6500,6500,0
20230720,170900,344804910,6500,6500,6500,6500,0
20230720,170800,344804910,6500,6500,6500,6500,0
20230720,170700,344804910,6500,6500,6500,6500,0
20230720,170600,344804910,6500,6500,6500,6500,0
20230720,170500,344804910,6500,6500,6500,6500,0
20230720,170400,344804910,6500,6500,6500,6500,0
20230720,170300,344804910,6500,6500,6500,6500,0
20230720,170200,344804910,6500,6500,6500,6500,0
20230720,170100,344804910,6500,6500,6500,6500,0
20230720,170000,344804910,6500,6500,6500,6500,0
20230720,165900,344804910,6500,6500,6500,6500,0
20230720,165800,344804910,6500,6500,6500,6500,0
20230720,165700,344804910,6500,6500,6500,6500,0
20230720,165600,344804910,6500,6500,6500,6500,0
20230720,165500,344804910,6500,6500,6500,6500,0
20230720,165400,344804910,6500,6500,6500,6500,0
20230720,165300,344804910,6500,6500,6500,6500,0
20230720,165200,344804910,6500,6500,6500,6500,0
20230720,165100,344804910,6500,6500,6500,6500,0
20230720,165000,344804910,6500,6500,6500,6500,0
20230720,164900,344804910,6500,6500,6500,6500,0
20230720,164800,344804910,6500,6500,6500,6500,222
20230720,164700,344804910,6500,6500,6500,6500,0
20230720,164600,344804910,6500,6500,6500,6500,0
20230720,164500,344804910,6500,6500,6500,6500,0
20230720,164400,344804910,6500,6500,6500,6500,0
20230720,164300,344804910,6500,6500,6500,6500,0
20230720,164200,344804910,6500,6500,6500,6500,0
20230720,164100,344804910,6500,6500,6500,6500,0
20230720,164000,344804910,6500,6500,6500,6500,0
20230720,163900,344804910,6500,6500,6500,6500,0
20230720,163800,344804910,6500,6500,6500,6500,0
20230720,163700,344804910,6500,6500,6500,6500,0
20230720,163600,344804910,6500,6500,6500,6500,0
20230720,163500,344804910,6500,6500,6500,6500,0
20230720,163400,344804910,6500,6500,6500,6500,0
20230720,163300,344804910,6500,6500,6500,6500,0
20230720,163200,344804910,6500,6500,6500,6500,0
20230720,163100,344804910,6500,6500,6500,6500,0
20230720,163000,344804910,6500,6500,6500,6500,0
20230720,162900,344804910,6500,6500,6500,6500,0
20230720,162800,344804910,6500,6500,6500,6500,0
20230720,162700,344804910,6500,6500,6500,6500,0
20230720,162600,344804910,6500,6500,6500,6500,0
20230720,162500,344804910,6500,6500,6500,6500,0
20230720,162400,344804910,6500,6500,6500,6500,0
20230720,162300,344804910,6500,6500,6500,6500,0
20230720,162200,344804910,6500,6500,6500,6500,0
20230720,162100,344804910,6500,6500,6500,6500,0
20230720,162000,344804910,6500,6500,6500,6500,0
20230720,161900,344804910,6500,6500,6500,6500,0
20230720,161800,344804910,6500,6500,6500,6500,222
20230720,161700,344804910,6500,6500,6500,6500,0
20230720,161600,344804910,6500,6500,6500,6500,0
20230720,161500,344804910,6500,6500,6500,6500,0
20230720,161400,344804910,6500,6500,6500,6500,0
20230720,161300,344804910,6500,6500,6500,6500,0
20230720,161200,344804910,6500,6500,6500,6500,0
20230720,161100,344804910,6500,6500,6500,6500,0
20230720,161000,344804910,6500,6500,6500,6500,0
20230720,160900,344804910,6500,6500,6500,6500,0
20230720,160800,344804910,6500,6500,6500,6500,0
20230720,160700,344804910,6500,6500,6500,6500,0
20230720,160600,344804910,6500,6500,6500,6500,0
20230720,160500,344804910,6500,6500,6500,6500,0
20230720,160400,344804910,6500,6500,6500,6500,0
20230720,160300,344804910,6500,6500,6500,6500,0
20230720,160200,344804910,6500,6500,6500,6500,0
20230720,160100,344804910,6500,6500,6500,6500,0
20230720,160000,344804910,6500,6500,6500,6500,0
20230720,155900,344804910,6500,6500,6500,6500,0
20230720,155800,344804910,6500,6500,6500,6500,0
20230720,155700,344804910,6500,6500,6500,6500,0
20230720,155600,344804910,6500,6500,6500,6500,0
20230720,155500,344804910,6500,6500,6500,6500,0
20230720,155400,344804910,6500,6500,6500,6500,0
20230720,155300,344804910,6500,6500,6500,6500,0
20230720,155200,344804910,6500,6500,6500,6500,0
20230720,155100,344804910,6500,6500,6500,6500,0
20230720,155000,344804910,6500,6500,6500,6500,0
20230720,154900,344804910,6500,6500,6500,6500,0
20230720,154800,344804910,6500,6500,6500,6500,222
20230720,154700,344804910,6500,6500,6500,6500,0
20230720,154600,344804910,6500,6500,6500,6500,0
20230720,154500,344804910,6500,6500,6500,6500,0
20230720,154400,344804910,6500,6500,6500,6500,0
20230720,154300,344804910,6500,6500,6500,6500,0
20230720,154200,344804910,6500,6500,6500,6500,0
20230720,154100,344804910,6500,6500,6500,6500,0
20230720,154000,344804910,6500,6500,6500,6500,0
20230720,153900,344804910,6500,6500,6500,6500,0
20230720,153800,344804910,6500,6500,6500,6500,0
20230720,153700,344804910,6500,6500,6500,6500,0
20230720,153600,344804910,6500,6500,6500,6500,0
20230720,153500,344804910,6500,6500,6500,6500,0
20230720,153400,344804910,6500,6500,6500,6500,0
20230720,153300,344804910,6500,6500,6500,6500,0
20230720,153200,344804910,6500,6500,6500,6500,0
20230720,153100,344804910,6500,6500,6500,6500,0
20230720,153000,344804910,6500,6500,6500,6500,222
20230720,152900,343361910,6510,6510,6510,6510,0
20230720,152800,343361910,6510,6510,6510,6510,0
20230720,152700,343361910,6510,6510,6510,6510,0
20230720,152600,343361910,6510,6510,6510,6510,0
20230720,152500,343361910,6510,6510,6510,6510,0
20230720,152400,343361910,6510,6510,6510,6510,0
20230720,152300,343361910,6510,6510,6510,6510,0
20230720,152200,343361910,6510,6510,6510,6510,0
20230720,152100,343361910,6510,6510,6510,6510,0
20230720,152000,343361910,6510,6510,6510,6510,0
20230720,151900,343361910,6510,6510,6510,6510,14
20230720,151800,343270770,6510,6510,6510,6510,1
20230720,151700,343264260,6500,6500,6500,6500,100
20230720,151600,342614260,6490,6490,6490,6490,6
20230720,151500,342575320,6500,6500,6510,6500,302
20230720,151400,340612290,6510,6510,6510,6510,0
20230720,151300,340612290,6510,6510,6510,6510,14
20230720,151200,340521150,6500,6510,6510,6490,10
20230720,151100,340456110,6490,6490,6490,6490,2
20230720,151000,340443130,6490,6490,6490,6490,70
20230720,150900,339988830,6490,6490,6490,6490,0
20230720,150800,339988830,6490,6490,6490,6490,127
20230720,150700,339164600,6500,6500,6500,6500,9
20230720,150600,339106100,6500,6500,6500,6500,23
20230720,150500,338956600,6500,6480,6500,6480,550
20230720,150400,335383410,6490,6500,6500,6490,116
20230720,150300,334629460,6500,6500,6500,6500,0
20230720,150200,334629460,6500,6500,6500,6500,0
20230720,150100,334629460,6500,6500,6500,6500,0
20230720,150000,334629460,6500,6500,6500,6500,0
20230720,145900,334629460,6500,6500,6500,6500,39
20230720,145800,334375960,6500,6500,6500,6500,0
20230720,145700,334375960,6500,6500,6500,6500,0
20230720,145600,334375960,6500,6500,6500,6500,24
20230720,145500,334219960,6500,6500,6500,6500,77
20230720,145400,333719460,6500,6500,6500,6500,104
20230720,145300,333043460,6500,6500,6500,6500,0
20230720,145200,333043460,6500,6500,6500,6500,478
20230720,145100,329936460,6500,6500,6500,6500,587
20230720,145000,326120960,6510,6490,6510,6490,1181
20230720,144900,318445760,6490,6490,6490,6490,271
20230720,144800,316686970,6480,6480,6480,6480,0
20230720,144700,316686970,6480,6480,6480,6480,167
20230720,144600,315604810,6470,6470,6470,6470,0
20230720,144500,315604810,6470,6470,6470,6470,0
20230720,144400,315604810,6470,6470,6470,6470,0
20230720,144300,315604810,6470,6470,6470,6470,0
20230720,144200,315604810,6470,6470,6470,6470,470
20230720,144100,312563910,6480,6480,6480,6480,39
20230720,144000,312311190,6480,6480,6480,6480,500
20230720,143900,309071190,6500,6490,6500,6490,26
20230720,143800,308902290,6480,6470,6480,6470,2537
20230720,143700,292465390,6460,6450,6460,6450,273
20230720,143600,290703810,6460,6450,6460,6450,1406
20230720,143500,281633120,6460,6460,6460,6460,0
20230720,143400,281633120,6460,6460,6460,6460,0
20230720,143300,281633120,6460,6460,6460,6460,24
20230720,143200,281478080,6470,6470,6470,6470,0
20230720,143100,281478080,6470,6470,6470,6470,23
20230720,143000,281329270,6470,6470,6470,6470,0
20230720,142900,281329270,6470,6470,6470,6470,24
20230720,142800,281173990,6470,6470,6470,6470,0
20230720,142700,281173990,6470,6470,6470,6470,23
20230720,142600,281025180,6470,6470,6470,6470,0
20230720,142500,281025180,6470,6470,6470,6470,0
20230720,142400,281025180,6470,6470,6470,6470,23
20230720,142300,280876370,6470,6450,6470,6450,2080
20230720,142200,267451350,6460,6450,6460,6450,2000
20230720,142100,254541350,6460,6460,6460,6460,0
20230720,142000,254541350,6460,6460,6460,6460,26
20230720,141900,254373390,6460,6460,6460,6460,0
20230720,141800,254373390,6460,6460,6460,6460,447
20230720,141700,251485770,6460,6460,6460,6460,0
20230720,141600,251485770,6460,6460,6460,6460,0
20230720,141500,251485770,6460,6460,6460,6460,11
20230720,141400,251414710,6470,6470,6470,6470,0
20230720,141300,251414710,6470,6470,6470,6470,23
20230720,141200,251265900,6470,6470,6470,6470,0
20230720,141100,251265900,6470,6470,6470,6470,24
20230720,141000,251110620,6480,6480,6480,6480,0
20230720,140900,251110620,6480,6480,6480,6480,0
20230720,140800,251110620,6480,6480,6480,6480,23
20230720,140700,250961580,6480,6480,6480,6480,0
20230720,140600,250961580,6480,6480,6480,6480,59
20230720,140500,250579260,6480,6480,6480,6480,0
20230720,140400,250579260,6480,6480,6480,6480,23
20230720,140300,250430220,6480,6480,6480,6480,0
20230720,140200,250430220,6480,6480,6480,6480,0
20230720,140100,250430220,6480,6480,6480,6480,45
20230720,140000,250138620,6480,6480,6480,6480,1
20230720,135900,250132140,6460,6470,6470,6460,200
20230720,135800,248839480,6480,6480,6480,6480,0
20230720,135700,248839480,6480,6480,6480,6480,46
20230720,135600,248541400,6480,6480,6480,6480,0
20230720,135500,248541400,6480,6480,6480,6480,48
20230720,135400,248230360,6480,6480,6480,6480,0
20230720,135300,248230360,6480,6480,6480,6480,63
20230720,135200,247822120,6480,6480,6480,6480,46
20230720,135100,247524040,6480,6480,6480,6480,0
20230720,135000,247524040,6480,6480,6480,6480,24
20230720,134900,247368520,6470,6470,6470,6470,0
20230720,134800,247368520,6470,6470,6470,6470,0
20230720,134700,247368520,6470,6470,6470,6470,0
20230720,134600,247368520,6470,6470,6470,6470,0
20230720,134500,247368520,6470,6470,6470,6470,0
20230720,134400,247368520,6470,6470,6470,6470,0
20230720,134300,247368520,6470,6470,6470,6470,0
20230720,134200,247368520,6470,6470,6470,6470,0
20230720,134100,247368520,6470,6470,6470,6470,158
20230720,134000,246346260,6470,6470,6470,6470,0
20230720,133900,246346260,6470,6470,6470,6470,23
20230720,133800,246197450,6470,6460,6470,6460,106
20230720,133700,245512640,6460,6470,6470,6460,847
20230720,133600,240038880,6480,6480,6480,6480,14
20230720,133500,239948160,6470,6470,6470,6470,0
20230720,133400,239948160,6470,6470,6470,6470,0
20230720,133300,239948160,6470,6470,6470,6470,0
20230720,133200,239948160,6470,6460,6470,6460,1970
20230720,133100,227204550,6460,6460,6460,6460,0
20230720,133000,227204550,6460,6460,6460,6460,0
20230720,132900,227204550,6460,6460,6460,6460,27
20230720,132800,227030130,6460,6460,6460,6460,57
20230720,132700,226661910,6470,6470,6470,6470,23
20230720,132600,226513100,6470,6470,6470,6470,0
20230720,132500,226513100,6470,6470,6470,6470,24
20230720,132400,226357820,6470,6470,6470,6470,4
20230720,132300,226331940,6470,6470,6470,6470,23
20230720,132200,226183130,6470,6470,6470,6470,0
20230720,132100,226183130,6470,6470,6470,6470,0
20230720,132000,226183130,6470,6470,6470,6470,47
20230720,131900,225879040,6470,6470,6470,6470,0
20230720,131800,225879040,6470,6470,6470,6470,46
20230720,131700,225581420,6470,6470,6470,6470,0
20230720,131600,225581420,6470,6470,6470,6470,24
20230720,131500,225426140,6470,6470,6470,6470,0
20230720,131400,225426140,6470,6470,6470,6470,1
20230720,131300,225419670,6460,6460,6460,6460,0
20230720,131200,225419670,6460,6460,6460,6460,0
20230720,131100,225419670,6460,6450,6460,6450,1499
20230720,131000,215747700,6450,6450,6450,6450,288
20230720,130900,213890100,6450,6460,6460,6450,124
20230720,130800,213090060,6460,6460,6460,6460,0
20230720,130700,213090060,6460,6460,6460,6460,23
20230720,130600,212941480,6460,6460,6460,6460,0
20230720,130500,212941480,6460,6460,6460,6460,24
20230720,130400,212786440,6460,6450,6460,6450,52
20230720,130300,212451030,6460,6460,6460,6460,0
20230720,130200,212451030,6460,6460,6460,6460,157
20230720,130100,211436810,6460,6460,6460,6460,0
20230720,130000,211436810,6460,6460,6460,6460,1
20230720,125900,211430350,6470,6470,6470,6470,0
20230720,125800,211430350,6470,6470,6470,6470,24
20230720,125700,211275070,6460,6460,6460,6460,150
20230720,125600,210306070,6460,6460,6460,6460,326
20230720,125500,208200110,6470,6470,6470,6470,23
20230720,125400,208051300,6470,6470,6470,6470,0
20230720,125300,208051300,6470,6470,6470,6470,33
20230720,125200,207837790,6470,6470,6470,6470,64
20230720,125100,207423710,6460,6460,6460,6460,252
20230720,125000,205795790,6470,6470,6470,6470,0
20230720,124900,205795790,6470,6470,6470,6470,23
20230720,124800,205646980,6470,6470,6470,6470,0
20230720,124700,205646980,6470,6470,6470,6470,0
20230720,124600,205646980,6470,6470,6470,6470,27
20230720,124500,205472290,6470,6470,6470,6470,0
20230720,124400,205472290,6470,6480,6480,6470,37
20230720,124300,205232660,6480,6480,6480,6480,0
20230720,124200,205232660,6480,6480,6480,6480,34
20230720,124100,205012340,6460,6460,6460,6460,0
20230720,124000,205012340,6460,6460,6460,6460,669
20230720,123900,200690600,6460,6460,6460,6460,385
20230720,123800,198203500,6460,6460,6460,6460,0
20230720,123700,198203500,6460,6460,6460,6460,0
20230720,123600,198203500,6460,6460,6460,6460,0
20230720,123500,198203500,6460,6460,6460,6460,0
20230720,123400,198203500,6460,6460,6460,6460,0
20230720,123300,198203500,6460,6460,6460,6460,63
20230720,123200,197796520,6480,6480,6480,6480,0
20230720,123100,197796520,6480,6480,6480,6480,24
20230720,123000,197641000,6480,6480,6480,6480,0
20230720,122900,197641000,6480,6480,6480,6480,0
20230720,122800,197641000,6480,6480,6480,6480,56
20230720,122700,197278120,6460,6460,6460,6460,0
20230720,122600,197278120,6460,6460,6460,6460,1062
20230720,122500,190417600,6460,6460,6460,6460,430
20230720,122400,187639800,6470,6470,6470,6470,24
20230720,122300,187484520,6470,6470,6470,6470,26
20230720,122200,187316300,6470,6470,6470,6470,0
20230720,122100,187316300,6470,6470,6470,6470,116
20230720,122000,186565780,6470,6470,6470,6470,52
20230720,121900,186229340,6480,6480,6480,6480,24
20230720,121800,186073820,6480,6480,6480,6480,0
20230720,121700,186073820,6480,6480,6480,6480,23
20230720,121600,185924780,6480,6480,6480,6480,1
20230720,121500,185918300,6460,6460,6460,6460,0
20230720,121400,185918300,6460,6480,6480,6460,214
20230720,121300,184533850,6480,6480,6480,6480,0
20230720,121200,184533850,6480,6480,6480,6480,36
20230720,121100,184300570,6490,6490,6490,6490,1
20230720,121000,184294080,6480,6490,6490,6480,66
20230720,120900,183866160,6480,6480,6480,6480,0
20230720,120800,183866160,6480,6500,6500,6480,31
20230720,120700,183664800,6500,6500,6500,6500,0
20230720,120600,183664800,6500,6500,6500,6500,46
20230720,120500,183365800,6500,6500,6500,6500,0
20230720,120400,183365800,6500,6500,6500,6500,0
20230720,120300,183365800,6500,6490,6500,6480,27
20230720,120200,183190370,6500,6490,6500,6490,15
20230720,120100,183092970,6490,6490,6490,6490,23
20230720,120000,182943700,6490,6490,6490,6490,2
20230720,115900,182930720,6480,6480,6480,6480,0
20230720,115800,182930720,6480,6490,6490,6480,113
20230720,115700,182197450,6480,6480,6480,6480,0
20230720,115600,182197450,6480,6480,6480,6480,0
20230720,115500,182197450,6480,6480,6480,6480,0
20230720,115400,182197450,6480,6480,6480,6480,18
20230720,115300,182080810,6490,6500,6500,6490,502
20230720,115200,178817980,6500,6500,6500,6500,1
20230720,115100,178811480,6510,6510,6510,6510,0
20230720,115000,178811480,6510,6510,6510,6510,35
20230720,114900,178583630,6520,6520,6520,6520,5
20230720,114800,178551030,6510,6510,6510,6510,15
20230720,114700,178453380,6510,6500,6510,6500,124
20230720,114600,177646250,6510,6510,6510,6500,311
20230720,114500,175621750,6510,6510,6510,6510,1
20230720,114400,175615240,6520,6510,6520,6510,2
20230720,114300,175602210,6510,6510,6520,6510,37
20230720,114200,175361110,6510,6510,6510,6510,2
20230720,114100,175348090,6510,6510,6520,6510,72
20230720,114000,174878810,6510,6510,6510,6510,0
20230720,113900,174878810,6510,6510,6510,6510,1
20230720,113800,174872300,6510,6510,6510,6510,23
20230720,113700,174722570,6510,6510,6510,6510,19
20230720,113600,174598880,6500,6490,6500,6490,1325
20230720,113500,165986490,6490,6490,6490,6490,90
20230720,113400,165402390,6490,6490,6490,6470,780
20230720,113300,160352070,6500,6500,6500,6500,1
20230720,113200,160345570,6490,6500,6500,6490,48
20230720,113100,160033580,6500,6500,6500,6500,0
20230720,113000,160033580,6500,6500,6500,6500,0
20230720,112900,160033580,6500,6500,6500,6500,52
20230720,112800,159695580,6500,6500,6500,6500,14
20230720,112700,159604580,6500,6500,6500,6500,23
20230720,112600,159455080,6500,6500,6500,6500,0
20230720,112500,159455080,6500,6500,6500,6500,24
20230720,112400,159299080,6490,6490,6490,6490,161
20230720,112300,158254190,6500,6500,6500,6500,23
20230720,112200,158104690,6490,6490,6490,6490,50
20230720,112100,157780190,6500,6500,6500,6500,0
20230720,112000,157780190,6500,6500,6500,6500,47
20230720,111900,157474690,6500,6500,6500,6500,0
20230720,111800,157474690,6500,6500,6500,6500,24
20230720,111700,157318690,6490,6490,6490,6490,0
20230720,111600,157318690,6490,6490,6490,6490,0
20230720,111500,157318690,6490,6490,6490,6490,1
20230720,111400,157312200,6500,6500,6500,6500,10
20230720,111300,157247200,6480,6480,6480,6480,0
20230720,111200,157247200,6480,6480,6480,6480,0
20230720,111100,157247200,6480,6500,6500,6480,126
20230720,111000,156428430,6500,6510,6510,6500,7
20230720,110900,156382900,6510,6510,6510,6510,13
20230720,110800,156298270,6500,6500,6500,6500,0
20230720,110700,156298270,6500,6500,6500,6500,0
20230720,110600,156298270,6500,6500,6500,6500,30
20230720,110500,156103270,6500,6500,6500,6500,0
20230720,110400,156103270,6500,6500,6500,6500,0
20230720,110300,156103270,6500,6500,6500,6500,200
20230720,110200,154803270,6500,6500,6500,6500,0
20230720,110100,154803270,6500,6500,6500,6500,0
20230720,110000,154803270,6500,6500,6500,6500,5
20230720,105900,154770770,6500,6500,6500,6500,24
20230720,105800,154614770,6500,6500,6500,6500,49
20230720,105700,154296270,6500,6500,6500,6500,0
20230720,105600,154296270,6500,6490,6500,6490,227
20230720,105500,152821150,6500,6500,6500,6500,25
20230720,105400,152658650,6500,6500,6500,6500,362
20230720,105300,150305650,6490,6490,6490,6490,24
20230720,105200,150149890,6490,6490,6490,6490,166
20230720,105100,149072550,6480,6490,6490,6480,550
20230720,105000,145508010,6490,6490,6490,6490,0
20230720,104900,145508010,6490,6490,6490,6490,0
20230720,104800,145508010,6490,6490,6490,6490,3
20230720,104700,145488540,6490,6490,6490,6490,3
20230720,104600,145469070,6500,6500,6500,6500,103
20230720,104500,144799570,6490,6490,6490,6490,0
20230720,104400,144799570,6490,6490,6490,6490,1
20230720,104300,144793080,6490,6490,6490,6490,4
20230720,104200,144767120,6500,6500,6500,6500,593
20230720,104100,140912620,6500,6500,6500,6500,0
20230720,104000,140912620,6500,6500,6500,6500,5
20230720,103900,140880120,6500,6490,6500,6480,16
20230720,103800,140776170,6500,6500,6500,6500,0
20230720,103700,140776170,6500,6500,6500,6500,24
20230720,103600,140620170,6500,6490,6500,6490,7
20230720,103500,140574690,6490,6480,6490,6480,17
20230720,103400,140464370,6500,6490,6500,6490,5
20230720,103300,140431880,6490,6480,6490,6480,28
20230720,103200,140250250,6480,6480,6480,6480,0
20230720,103100,140250250,6480,6480,6480,6480,91
20230720,103000,139660570,6490,6480,6490,6480,55
20230720,102900,139303930,6480,6480,6480,6480,10
20230720,102800,139239130,6480,6480,6480,6480,0
20230720,102700,139239130,6480,6480,6480,6480,1
20230720,102600,139232650,6480,6480,6480,6480,24
20230720,102500,139077130,6480,6480,6480,6480,1
20230720,102400,139070650,6480,6480,6480,6480,50
20230720,102300,138746650,6470,6470,6470,6470,1
20230720,102200,138740180,6470,6470,6470,6470,16
20230720,102100,138636660,6470,6480,6480,6470,33
20230720,102000,138422920,6480,6480,6480,6480,0
20230720,101900,138422920,6480,6480,6480,6480,66
20230720,101800,137995240,6480,6480,6480,6480,0
20230720,101700,137995240,6480,6480,6480,6480,24
20230720,101600,137839720,6480,6480,6480,6480,0
20230720,101500,137839720,6480,6480,6480,6480,59
20230720,101400,137457400,6480,6480,6480,6480,28
20230720,101300,137275960,6480,6480,6480,6480,5
20230720,101200,137243560,6480,6480,6480,6480,151
20230720,101100,136265080,6480,6490,6490,6480,64
20230720,101000,135849810,6490,6490,6490,6490,0
20230720,100900,135849810,6490,6490,6490,6490,302
20230720,100800,133889830,6490,6490,6490,6490,23
20230720,100700,133740560,6490,6490,6490,6490,4
20230720,100600,133714600,6490,6490,6490,6490,0
20230720,100500,133714600,6490,6490,6490,6490,130
20230720,100400,132870900,6470,6470,6470,6470,0
20230720,100300,132870900,6470,6470,6470,6470,5
20230720,100200,132838550,6470,6480,6480,6470,158
20230720,100100,131815620,6490,6490,6490,6490,0
20230720,100000,131815620,6490,6490,6490,6490,0
20230720,095900,131815620,6490,6490,6490,6490,0
20230720,095800,131815620,6490,6490,6490,6490,0
20230720,095700,131815620,6490,6490,6490,6490,2
20230720,095600,131802640,6490,6490,6490,6490,0
20230720,095500,131802640,6490,6490,6490,6490,0
20230720,095400,131802640,6490,6480,6490,6480,8
20230720,095300,131750750,6490,6490,6490,6490,0
20230720,095200,131750750,6490,6490,6490,6490,100
20230720,095100,131101750,6490,6490,6490,6490,2
20230720,095000,131088770,6480,6480,6480,6480,0
20230720,094900,131088770,6480,6480,6480,6480,0
20230720,094800,131088770,6480,6480,6480,6480,0
20230720,094700,131088770,6480,6480,6480,6480,1
20230720,094600,131082290,6460,6460,6460,6460,580
20230720,094500,127335490,6470,6490,6490,6470,644
20230720,094400,123162460,6500,6500,6500,6500,280
20230720,094300,121342460,6500,6500,6500,6500,16
20230720,094200,121238460,6500,6520,6520,6500,457
20230720,094100,118259560,6530,6530,6530,6530,0
20230720,094000,118259560,6530,6530,6530,6530,181
20230720,093900,117077630,6550,6550,6550,6550,0
20230720,093800,117077630,6550,6550,6550,6550,0
20230720,093700,117077630,6550,6550,6550,6550,2
20230720,093600,117064530,6550,6550,6550,6550,0
20230720,093500,117064530,6550,6530,6550,6530,503
20230720,093400,113779920,6550,6550,6550,6550,4
20230720,093300,113753720,6550,6550,6550,6550,1
20230720,093200,113747170,6550,6550,6550,6550,235
20230720,093100,112207920,6540,6530,6550,6520,672
20230720,093000,107818520,6530,6540,6550,6530,109
20230720,092900,107106170,6550,6550,6550,6550,54
20230720,092800,106752470,6540,6540,6550,6540,810
20230720,092700,101447470,6550,6550,6550,6550,1
20230720,092600,101440920,6550,6550,6550,6550,584
20230720,092500,97615720,6550,6560,6560,6550,463
20230720,092400,94579310,6560,6560,6570,6560,79
20230720,092300,94060970,6560,6560,6560,6560,677
20230720,092200,89619850,6560,6560,6560,6560,200
20230720,092100,88307850,6560,6540,6560,6540,2314
20230720,092000,73148700,6540,6540,6540,6530,101
20230720,091900,72488390,6540,6540,6540,6540,8
20230720,091800,72436070,6550,6550,6550,6550,10
20230720,091700,72370570,6550,6550,6550,6550,46
20230720,091600,72069270,6560,6540,6560,6540,1977
20230720,091500,59115580,6540,6530,6540,6520,427
20230720,091400,56325760,6530,6510,6530,6510,872
20230720,091300,50637500,6510,6500,6520,6500,1286
20230720,091200,42273590,6500,6480,6500,6480,677
20230720,091100,37881640,6490,6470,6490,6470,344
20230720,091000,35652700,6450,6440,6460,6440,1217
20230720,090900,27802500,6440,6440,6440,6440,6
20230720,090800,27763860,6430,6410,6430,6410,2555
20230720,090700,11360960,6410,6410,6410,6400,370
20230720,090600,8989620,6410,6410,6410,6410,50
20230720,090500,8669120,6410,6430,6430,6410,965
20230720,090400,2482900,6420,6430,6430,6420,200
20230720,090300,1197910,6440,6440,6440,6440,179
20230720,090200,45150,6450,6450,6450,6450,0
20230720,090100,45150,6450,6450,6450,6450,0
20230720,090000,45150,6450,6450,6450,6450,7