KissMeData/059090/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,192500,20722595450,13720,13720,13720,13720,8667
20230720,192400,20722595450,13720,13720,13720,13720,0
20230720,192300,20722595450,13720,13720,13720,13720,0
20230720,192200,20722595450,13720,13720,13720,13720,0
20230720,192100,20722595450,13720,13720,13720,13720,0
20230720,192000,20722595450,13720,13720,13720,13720,0
20230720,191900,20722595450,13720,13720,13720,13720,0
20230720,191800,20722595450,13720,13720,13720,13720,0
20230720,191700,20722595450,13720,13720,13720,13720,0
20230720,191600,20722595450,13720,13720,13720,13720,0
20230720,191500,20722595450,13720,13720,13720,13720,0
20230720,191400,20722595450,13720,13720,13720,13720,0
20230720,191300,20722595450,13720,13720,13720,13720,0
20230720,191200,20722595450,13720,13720,13720,13720,0
20230720,191100,20722595450,13720,13720,13720,13720,0
20230720,191000,20722595450,13720,13720,13720,13720,0
20230720,190900,20722595450,13720,13720,13720,13720,0
20230720,190800,20722595450,13720,13720,13720,13720,0
20230720,190700,20722595450,13720,13720,13720,13720,0
20230720,190600,20722595450,13720,13720,13720,13720,0
20230720,190500,20722595450,13720,13720,13720,13720,0
20230720,190400,20722595450,13720,13720,13720,13720,0
20230720,190300,20722595450,13720,13720,13720,13720,0
20230720,190200,20722595450,13720,13720,13720,13720,0
20230720,190100,20722595450,13720,13720,13720,13720,0
20230720,190000,20722595450,13720,13720,13720,13720,0
20230720,185900,20722595450,13720,13720,13720,13720,0
20230720,185800,20722595450,13720,13720,13720,13720,0
20230720,185700,20722595450,13720,13720,13720,13720,0
20230720,185600,20722595450,13720,13720,13720,13720,0
20230720,185500,20722595450,13720,13720,13720,13720,8667
20230720,185400,20722595450,13720,13720,13720,13720,0
20230720,185300,20722595450,13720,13720,13720,13720,0
20230720,185200,20722595450,13720,13720,13720,13720,0
20230720,185100,20722595450,13720,13720,13720,13720,0
20230720,185000,20722595450,13720,13720,13720,13720,0
20230720,184900,20722595450,13720,13720,13720,13720,0
20230720,184800,20722595450,13720,13720,13720,13720,0
20230720,184700,20722595450,13720,13720,13720,13720,0
20230720,184600,20722595450,13720,13720,13720,13720,0
20230720,184500,20722595450,13720,13720,13720,13720,0
20230720,184400,20722595450,13720,13720,13720,13720,0
20230720,184300,20722595450,13720,13720,13720,13720,0
20230720,184200,20722595450,13720,13720,13720,13720,0
20230720,184100,20722595450,13720,13720,13720,13720,0
20230720,184000,20722595450,13720,13720,13720,13720,0
20230720,183900,20722595450,13720,13720,13720,13720,0
20230720,183800,20722595450,13720,13720,13720,13720,0
20230720,183700,20722595450,13720,13720,13720,13720,0
20230720,183600,20722595450,13720,13720,13720,13720,0
20230720,183500,20722595450,13720,13720,13720,13720,0
20230720,183400,20722595450,13720,13720,13720,13720,0
20230720,183300,20722595450,13720,13720,13720,13720,0
20230720,183200,20722595450,13720,13720,13720,13720,0
20230720,183100,20722595450,13720,13720,13720,13720,0
20230720,183000,20722595450,13720,13720,13720,13720,0
20230720,182900,20722595450,13720,13720,13720,13720,0
20230720,182800,20722595450,13720,13720,13720,13720,0
20230720,182700,20722595450,13720,13720,13720,13720,0
20230720,182600,20722595450,13720,13720,13720,13720,0
20230720,182500,20722595450,13720,13720,13720,13720,8667
20230720,182400,20722595450,13720,13720,13720,13720,0
20230720,182300,20722595450,13720,13720,13720,13720,0
20230720,182200,20722595450,13720,13720,13720,13720,0
20230720,182100,20722595450,13720,13720,13720,13720,0
20230720,182000,20722595450,13720,13720,13720,13720,0
20230720,181900,20722595450,13720,13720,13720,13720,0
20230720,181800,20722595450,13720,13720,13720,13720,0
20230720,181700,20722595450,13720,13720,13720,13720,0
20230720,181600,20722595450,13720,13720,13720,13720,0
20230720,181500,20722595450,13720,13720,13720,13720,0
20230720,181400,20722595450,13720,13720,13720,13720,0
20230720,181300,20722595450,13720,13720,13720,13720,0
20230720,181200,20722595450,13720,13720,13720,13720,0
20230720,181100,20722595450,13720,13720,13720,13720,0
20230720,181000,20722595450,13720,13720,13720,13720,0
20230720,180900,20722595450,13720,13720,13720,13720,0
20230720,180800,20722595450,13720,13720,13720,13720,0
20230720,180700,20722595450,13720,13720,13720,13720,0
20230720,180600,20722595450,13720,13720,13720,13720,0
20230720,180500,20722595450,13720,13720,13720,13720,0
20230720,180400,20722595450,13720,13720,13720,13720,0
20230720,180300,20722595450,13720,13720,13720,13720,0
20230720,180200,20722595450,13720,13720,13720,13720,0
20230720,180100,20722595450,13720,13720,13720,13720,0
20230720,180000,20722595450,13720,13720,13720,13720,0
20230720,175900,20722595450,13720,13720,13720,13720,0
20230720,175800,20722595450,13720,13720,13720,13720,0
20230720,175700,20722595450,13720,13720,13720,13720,0
20230720,175600,20722595450,13720,13720,13720,13720,0
20230720,175500,20722595450,13720,13720,13720,13720,8667
20230720,175400,20722595450,13720,13720,13720,13720,0
20230720,175300,20722595450,13720,13720,13720,13720,0
20230720,175200,20722595450,13720,13720,13720,13720,0
20230720,175100,20722595450,13720,13720,13720,13720,0
20230720,175000,20722595450,13720,13720,13720,13720,0
20230720,174900,20722595450,13720,13720,13720,13720,0
20230720,174800,20722595450,13720,13720,13720,13720,0
20230720,174700,20722595450,13720,13720,13720,13720,0
20230720,174600,20722595450,13720,13720,13720,13720,0
20230720,174500,20722595450,13720,13720,13720,13720,0
20230720,174400,20722595450,13720,13720,13720,13720,0
20230720,174300,20722595450,13720,13720,13720,13720,0
20230720,174200,20722595450,13720,13720,13720,13720,0
20230720,174100,20722595450,13720,13720,13720,13720,0
20230720,174000,20722595450,13720,13720,13720,13720,0
20230720,173900,20722595450,13720,13720,13720,13720,0
20230720,173800,20722595450,13720,13720,13720,13720,0
20230720,173700,20722595450,13720,13720,13720,13720,0
20230720,173600,20722595450,13720,13720,13720,13720,0
20230720,173500,20722595450,13720,13720,13720,13720,0
20230720,173400,20722595450,13720,13720,13720,13720,0
20230720,173300,20722595450,13720,13720,13720,13720,0
20230720,173200,20722595450,13720,13720,13720,13720,0
20230720,173100,20722595450,13720,13720,13720,13720,0
20230720,173000,20722595450,13720,13720,13720,13720,0
20230720,172900,20722595450,13720,13720,13720,13720,0
20230720,172800,20722595450,13720,13720,13720,13720,0
20230720,172700,20722595450,13720,13720,13720,13720,0
20230720,172600,20722595450,13720,13720,13720,13720,0
20230720,172500,20722595450,13720,13720,13720,13720,8667
20230720,172400,20722595450,13720,13720,13720,13720,0
20230720,172300,20722595450,13720,13720,13720,13720,0
20230720,172200,20722595450,13720,13720,13720,13720,0
20230720,172100,20722595450,13720,13720,13720,13720,0
20230720,172000,20722595450,13720,13720,13720,13720,0
20230720,171900,20722595450,13720,13720,13720,13720,0
20230720,171800,20722595450,13720,13720,13720,13720,0
20230720,171700,20722595450,13720,13720,13720,13720,0
20230720,171600,20722595450,13720,13720,13720,13720,0
20230720,171500,20722595450,13720,13720,13720,13720,0
20230720,171400,20722595450,13720,13720,13720,13720,0
20230720,171300,20722595450,13720,13720,13720,13720,0
20230720,171200,20722595450,13720,13720,13720,13720,0
20230720,171100,20722595450,13720,13720,13720,13720,0
20230720,171000,20722595450,13720,13720,13720,13720,0
20230720,170900,20722595450,13720,13720,13720,13720,0
20230720,170800,20722595450,13720,13720,13720,13720,0
20230720,170700,20722595450,13720,13720,13720,13720,0
20230720,170600,20722595450,13720,13720,13720,13720,0
20230720,170500,20722595450,13720,13720,13720,13720,0
20230720,170400,20722595450,13720,13720,13720,13720,0
20230720,170300,20722595450,13720,13720,13720,13720,0
20230720,170200,20722595450,13720,13720,13720,13720,0
20230720,170100,20722595450,13720,13720,13720,13720,0
20230720,170000,20722595450,13720,13720,13720,13720,0
20230720,165900,20722595450,13720,13720,13720,13720,0
20230720,165800,20722595450,13720,13720,13720,13720,0
20230720,165700,20722595450,13720,13720,13720,13720,0
20230720,165600,20722595450,13720,13720,13720,13720,0
20230720,165500,20722595450,13720,13720,13720,13720,8667
20230720,165400,20722595450,13720,13720,13720,13720,0
20230720,165300,20722595450,13720,13720,13720,13720,0
20230720,165200,20722595450,13720,13720,13720,13720,0
20230720,165100,20722595450,13720,13720,13720,13720,0
20230720,165000,20722595450,13720,13720,13720,13720,0
20230720,164900,20722595450,13720,13720,13720,13720,0
20230720,164800,20722595450,13720,13720,13720,13720,0
20230720,164700,20722595450,13720,13720,13720,13720,0
20230720,164600,20722595450,13720,13720,13720,13720,0
20230720,164500,20722595450,13720,13720,13720,13720,0
20230720,164400,20722595450,13720,13720,13720,13720,0
20230720,164300,20722595450,13720,13720,13720,13720,0
20230720,164200,20722595450,13720,13720,13720,13720,0
20230720,164100,20722595450,13720,13720,13720,13720,0
20230720,164000,20722595450,13720,13720,13720,13720,0
20230720,163900,20722595450,13720,13720,13720,13720,0
20230720,163800,20722595450,13720,13720,13720,13720,0
20230720,163700,20722595450,13720,13720,13720,13720,0
20230720,163600,20722595450,13720,13720,13720,13720,0
20230720,163500,20722595450,13720,13720,13720,13720,0
20230720,163400,20722595450,13720,13720,13720,13720,0
20230720,163300,20722595450,13720,13720,13720,13720,0
20230720,163200,20722595450,13720,13720,13720,13720,0
20230720,163100,20722595450,13720,13720,13720,13720,0
20230720,163000,20722595450,13720,13720,13720,13720,0
20230720,162900,20722595450,13720,13720,13720,13720,0
20230720,162800,20722595450,13720,13720,13720,13720,0
20230720,162700,20722595450,13720,13720,13720,13720,0
20230720,162600,20722595450,13720,13720,13720,13720,0
20230720,162500,20722595450,13720,13720,13720,13720,8667
20230720,162400,20722595450,13720,13720,13720,13720,0
20230720,162300,20722595450,13720,13720,13720,13720,0
20230720,162200,20722595450,13720,13720,13720,13720,0
20230720,162100,20722595450,13720,13720,13720,13720,0
20230720,162000,20722595450,13720,13720,13720,13720,0
20230720,161900,20722595450,13720,13720,13720,13720,0
20230720,161800,20722595450,13720,13720,13720,13720,0
20230720,161700,20722595450,13720,13720,13720,13720,0
20230720,161600,20722595450,13720,13720,13720,13720,0
20230720,161500,20722595450,13720,13720,13720,13720,0
20230720,161400,20722595450,13720,13720,13720,13720,0
20230720,161300,20722595450,13720,13720,13720,13720,0
20230720,161200,20722595450,13720,13720,13720,13720,0
20230720,161100,20722595450,13720,13720,13720,13720,0
20230720,161000,20722595450,13720,13720,13720,13720,0
20230720,160900,20722595450,13720,13720,13720,13720,0
20230720,160800,20722595450,13720,13720,13720,13720,0
20230720,160700,20722595450,13720,13720,13720,13720,0
20230720,160600,20722595450,13720,13720,13720,13720,0
20230720,160500,20722595450,13720,13720,13720,13720,0
20230720,160400,20722595450,13720,13720,13720,13720,0
20230720,160300,20722595450,13720,13720,13720,13720,0
20230720,160200,20722595450,13720,13720,13720,13720,0
20230720,160100,20722595450,13720,13720,13720,13720,0
20230720,160000,20722595450,13720,13720,13720,13720,0
20230720,155900,20722595450,13720,13720,13720,13720,0
20230720,155800,20722595450,13720,13720,13720,13720,0
20230720,155700,20722595450,13720,13720,13720,13720,0
20230720,155600,20722595450,13720,13720,13720,13720,0
20230720,155500,20722595450,13720,13720,13720,13720,8667
20230720,155400,20722595450,13720,13720,13720,13720,0
20230720,155300,20722595450,13720,13720,13720,13720,0
20230720,155200,20722595450,13720,13720,13720,13720,0
20230720,155100,20722595450,13720,13720,13720,13720,0
20230720,155000,20722595450,13720,13720,13720,13720,0
20230720,154900,20722595450,13720,13720,13720,13720,0
20230720,154800,20722595450,13720,13720,13720,13720,0
20230720,154700,20722595450,13720,13720,13720,13720,0
20230720,154600,20722595450,13720,13720,13720,13720,0
20230720,154500,20722595450,13720,13720,13720,13720,0
20230720,154400,20722595450,13720,13720,13720,13720,0
20230720,154300,20722595450,13720,13720,13720,13720,0
20230720,154200,20722595450,13720,13720,13720,13720,0
20230720,154100,20722595450,13720,13720,13720,13720,0
20230720,154000,20722595450,13720,13720,13720,13720,0
20230720,153900,20722595450,13720,13720,13720,13720,0
20230720,153800,20722595450,13720,13720,13720,13720,0
20230720,153700,20722595450,13720,13720,13720,13720,0
20230720,153600,20722595450,13720,13720,13720,13720,0
20230720,153500,20722595450,13720,13720,13720,13720,0
20230720,153400,20722595450,13720,13720,13720,13720,0
20230720,153300,20722595450,13720,13720,13720,13720,0
20230720,153200,20722595450,13720,13720,13720,13720,0
20230720,153100,20722595450,13720,13720,13720,13720,0
20230720,153000,20722595450,13720,13720,13720,13720,8667
20230720,152900,20603684210,13710,13710,13710,13710,0
20230720,152800,20603684210,13710,13710,13710,13710,0
20230720,152700,20603684210,13710,13710,13710,13710,0
20230720,152600,20603684210,13710,13710,13710,13710,0
20230720,152500,20603684210,13710,13710,13710,13710,0
20230720,152400,20603684210,13710,13710,13710,13710,0
20230720,152300,20603684210,13710,13710,13710,13710,0
20230720,152200,20603684210,13710,13710,13710,13710,0
20230720,152100,20603684210,13710,13710,13710,13710,0
20230720,152000,20603684210,13710,13710,13710,13710,0
20230720,151900,20603684210,13710,13700,13710,13650,2075
20230720,151800,20575278370,13700,13700,13710,13630,4507
20230720,151700,20513700130,13670,13710,13730,13660,3039
20230720,151600,20472093600,13710,13710,13740,13710,2374
20230720,151500,20439501930,13690,13700,13720,13690,5168
20230720,151400,20368648000,13700,13660,13700,13660,6393
20230720,151300,20281136880,13660,13650,13680,13650,760
20230720,151200,20270747700,13650,13670,13670,13610,2845
20230720,151100,20231980430,13680,13610,13680,13610,605
20230720,151000,20223708910,13610,13620,13690,13610,4167
20230720,150900,20166850420,13620,13670,13670,13610,1281
20230720,150800,20149368630,13670,13670,13670,13650,1412
20230720,150700,20130077680,13710,13690,13710,13670,1204
20230720,150600,20113579760,13700,13680,13700,13660,1344
20230720,150500,20095201540,13680,13690,13700,13670,1614
20230720,150400,20073115340,13700,13650,13730,13650,9864
20230720,150300,19938148790,13650,13590,13650,13590,15801
20230720,150200,19723094760,13580,13600,13600,13580,3648
20230720,150100,19673501790,13590,13630,13640,13590,2968
20230720,150000,19633099340,13640,13640,13640,13620,593
20230720,145900,19625012800,13640,13650,13650,13630,1402
20230720,145800,19605892670,13640,13630,13650,13630,1705
20230720,145700,19582626160,13630,13640,13640,13620,1932
20230720,145600,19556291200,13620,13570,13620,13570,4490
20230720,145500,19495254630,13560,13580,13580,13560,1397
20230720,145400,19476299890,13580,13580,13580,13560,1547
20230720,145300,19455296290,13570,13580,13580,13570,513
20230720,145200,19448333740,13580,13570,13580,13560,1106
20230720,145100,19433328210,13560,13580,13590,13560,2569
20230720,145000,19398465950,13580,13590,13600,13580,1585
20230720,144900,19376930050,13590,13600,13600,13590,1004
20230720,144800,19363280030,13590,13650,13650,13590,5415
20230720,144700,19289472500,13650,13640,13650,13630,1219
20230720,144600,19272843820,13640,13600,13640,13580,6689
20230720,144500,19181762660,13600,13600,13600,13580,1733
20230720,144400,19158208220,13590,13610,13610,13590,1607
20230720,144300,19136353250,13610,13600,13610,13600,660
20230720,144200,19127375320,13600,13590,13600,13590,544
20230720,144100,19119979210,13580,13590,13600,13580,3344
20230720,144000,19074549310,13580,13580,13590,13560,4062
20230720,143900,19019399350,13590,13600,13600,13590,1665
20230720,143800,18996763960,13600,13600,13620,13590,1159
20230720,143700,18980997800,13620,13600,13630,13600,1037
20230720,143600,18966881920,13600,13610,13630,13600,3839
20230720,143500,18914638300,13600,13630,13630,13600,1507
20230720,143400,18894114730,13620,13650,13650,13620,2276
20230720,143300,18863081730,13650,13600,13650,13600,2853
20230720,143200,18824243660,13590,13600,13600,13590,612
20230720,143100,18815924900,13600,13580,13620,13550,7827
20230720,143000,18709489430,13590,13660,13670,13590,15427
20230720,142900,18499008000,13650,13670,13680,13650,4759
20230720,142800,18434002830,13680,13660,13690,13660,1511
20230720,142700,18413346440,13680,13700,13700,13660,3265
20230720,142600,18368706470,13720,13700,13720,13700,7102
20230720,142500,18271356220,13710,13710,13720,13700,877
20230720,142400,18259335270,13730,13760,13760,13720,1010
20230720,142300,18245457670,13740,13670,13770,13670,3897
20230720,142200,18192015770,13670,13680,13700,13660,3445
20230720,142100,18144917930,13690,13690,13690,13680,1055
20230720,142000,18130480740,13690,13640,13700,13620,3544
20230720,141900,18082074550,13640,13680,13700,13640,3788
20230720,141800,18030300900,13690,13670,13690,13670,1591
20230720,141700,18008538740,13680,13680,13710,13680,2193
20230720,141600,17978514370,13680,13750,13750,13680,6831
20230720,141500,17884856180,13750,13800,13810,13750,5045
20230720,141400,17815296800,13800,13800,13820,13800,1963
20230720,141300,17788196100,13820,13840,13850,13810,4073
20230720,141200,17731872370,13840,13840,13850,13830,5574
20230720,141100,17654743500,13840,13840,13860,13820,6736
20230720,141000,17561491650,13840,13800,13840,13800,2696
20230720,140900,17524252030,13810,13830,13830,13800,5622
20230720,140800,17446619500,13830,13850,13860,13810,6457
20230720,140700,17357252510,13850,13840,13860,13830,9756
20230720,140600,17222135500,13830,13790,13850,13790,6236
20230720,140500,17135959220,13800,13790,13800,13760,3317
20230720,140400,17090237920,13800,13780,13800,13770,6634
20230720,140300,16998774470,13790,13770,13820,13760,20071
20230720,140200,16721861310,13770,13750,13790,13730,7571
20230720,140100,16617577460,13740,13750,13760,13740,4301
20230720,140000,16558428980,13750,13730,13760,13730,3118
20230720,135900,16515576080,13730,13760,13780,13720,8185
20230720,135800,16402953640,13750,13640,13760,13640,17242
20230720,135700,16166426530,13640,13630,13640,13600,7538
20230720,135600,16063651140,13640,13680,13680,13640,9616
20230720,135500,15932347320,13680,13710,13720,13680,8046
20230720,135400,15822068430,13710,13750,13750,13700,3223
20230720,135300,15777844920,13750,13720,13760,13720,7535
20230720,135200,15674267970,13730,13730,13750,13700,6020
20230720,135100,15591572680,13720,13670,13720,13660,11467
20230720,135000,15434471460,13660,13680,13680,13660,2753
20230720,134900,15396829390,13680,13680,13690,13670,3594
20230720,134800,15347649750,13680,13670,13680,13630,2334
20230720,134700,15315761630,13680,13700,13710,13630,2436
20230720,134600,15282464310,13690,13670,13720,13660,6882
20230720,134500,15188240310,13670,13630,13670,13590,4508
20230720,134400,15126716240,13610,13720,13730,13610,12019
20230720,134300,14962351120,13710,13700,13760,13690,12052
20230720,134200,14796871970,13690,13640,13720,13640,15235
20230720,134100,14588403900,13640,13550,13650,13540,11158
20230720,134000,14436786950,13540,13530,13550,13530,2844
20230720,133900,14398287950,13530,13530,13540,13520,11502
20230720,133800,14242630500,13530,13480,13530,13470,16376
20230720,133700,14021593080,13470,13450,13480,13440,7104
20230720,133600,13926032480,13450,13440,13450,13440,6989
20230720,133500,13832040640,13440,13440,13450,13420,6952
20230720,133400,13738617980,13430,13360,13430,13350,10166
20230720,133300,13602482530,13360,13290,13360,13290,4365
20230720,133200,13544317030,13290,13280,13290,13260,2477
20230720,133100,13511440830,13280,13300,13300,13270,708
20230720,133000,13502036960,13290,13250,13290,13250,200
20230720,132900,13499384860,13250,13240,13260,13240,878
20230720,132800,13487750490,13240,13310,13320,13160,6322
20230720,132700,13404139120,13300,13270,13310,13260,1656
20230720,132600,13382117230,13270,13260,13270,13230,3988
20230720,132500,13329280200,13260,13260,13280,13250,1039
20230720,132400,13315494920,13270,13280,13290,13260,1715
20230720,132300,13292746540,13300,13320,13320,13280,5542
20230720,132200,13219028590,13330,13350,13380,13330,3157
20230720,132100,13176832240,13350,13330,13380,13330,2588
20230720,132000,13142283630,13330,13340,13350,13320,7944
20230720,131900,13036338750,13340,13350,13350,13330,2558
20230720,131800,13002209580,13350,13310,13350,13310,389
20230720,131700,12997025520,13310,13380,13400,13310,3944
20230720,131600,12944289640,13380,13300,13390,13300,14688
20230720,131500,12748319750,13300,13300,13300,13260,2178
20230720,131400,12719370640,13300,13230,13300,13230,3085
20230720,131300,12678437010,13240,13220,13240,13220,858
20230720,131200,12667092850,13220,13280,13290,13210,2092
20230720,131100,12639367150,13300,13350,13350,13290,6461
20230720,131000,12553316920,13350,13320,13350,13320,4042
20230720,130900,12499443140,13310,13360,13380,13300,5179
20230720,130800,12430354710,13350,13300,13360,13290,18258
20230720,130700,12186768080,13300,13290,13320,13270,2917
20230720,130600,12147974970,13300,13210,13300,13210,10592
20230720,130500,12007440610,13210,13240,13250,13200,3415
20230720,130400,11962273590,13230,13220,13240,13200,4347
20230720,130300,11904792990,13220,13190,13220,13170,9276
20230720,130200,11782404360,13190,13140,13190,13140,8764
20230720,130100,11666935280,13140,13080,13160,13080,4936
20230720,130000,11602113760,13080,13150,13170,13080,3346
20230720,125900,11558165700,13170,13110,13200,13110,5415
20230720,125800,11486931280,13110,13040,13150,13020,14444
20230720,125700,11297856630,13040,12950,13040,12950,5813
20230720,125600,11222290130,12970,12920,12970,12920,1495
20230720,125500,11202944160,12920,12860,12920,12860,1330
20230720,125400,11185805420,12870,12860,12880,12860,1868
20230720,125300,11161768310,12850,12840,12850,12840,425
20230720,125200,11156307480,12850,12850,12850,12850,47
20230720,125100,11155703530,12830,12850,12860,12830,1704
20230720,125000,11133822920,12850,12850,12850,12840,61
20230720,124900,11133039490,12850,12850,12860,12850,850
20230720,124800,11122113670,12850,12860,12860,12850,212
20230720,124700,11119388960,12850,12850,12850,12850,574
20230720,124600,11112013060,12850,12850,12860,12850,222
20230720,124500,11109159760,12850,12870,12870,12850,1128
20230720,124400,11094649420,12870,12860,12880,12860,1086
20230720,124300,11080672970,12860,12850,12870,12850,2657
20230720,124200,11046524880,12850,12860,12870,12850,671
20230720,124100,11037896240,12860,12840,12860,12830,3334
20230720,124000,10995062360,12840,12830,12840,12820,191
20230720,123900,10992613480,12830,12820,12830,12810,1577
20230720,123800,10972395180,12820,12810,12820,12800,428
20230720,123700,10966912890,12800,12800,12800,12790,519
20230720,123600,10960269700,12800,12790,12800,12780,43
20230720,123500,10959720090,12800,12800,12800,12800,2
20230720,123400,10959694490,12790,12770,12790,12760,1000
20230720,123300,10946925490,12770,12770,12770,12770,779
20230720,123200,10936977660,12770,12790,12800,12760,2086
20230720,123100,10910327400,12790,12800,12800,12780,2163
20230720,123000,10882653510,12800,12780,12800,12780,1466
20230720,122900,10863908190,12780,12770,12780,12760,160
20230720,122800,10861864830,12770,12770,12770,12770,156
20230720,122700,10859872710,12760,12770,12770,12760,301
20230720,122600,10856029050,12770,12790,12790,12770,328
20230720,122500,10851836440,12780,12800,12800,12780,33
20230720,122400,10851414670,12800,12800,12800,12780,42
20230720,122300,10850877680,12790,12780,12810,12780,237
20230720,122200,10847844130,12780,12780,12810,12780,295
20230720,122100,10844073800,12830,12790,12830,12740,2643
20230720,122000,10810301590,12790,12780,12790,12780,340
20230720,121900,10805953370,12790,12780,12790,12780,157
20230720,121800,10803946890,12780,12780,12780,12760,75
20230720,121700,10802989440,12790,12770,12790,12770,87
20230720,121600,10801878390,12770,12770,12770,12770,87
20230720,121500,10800767400,12770,12760,12790,12760,156
20230720,121400,10798775260,12790,12760,12790,12760,25
20230720,121300,10798455690,12740,12790,12790,12740,294
20230720,121200,10794709040,12790,12790,12790,12740,1335
20230720,121100,10777676670,12770,12780,12820,12770,534
20230720,121000,10770852570,12780,12800,12800,12780,1560
20230720,120900,10750896790,12800,12780,12800,12780,642
20230720,120800,10742685990,12780,12740,12780,12740,506
20230720,120700,10736229880,12730,12730,12730,12730,274
20230720,120600,10732741860,12710,12720,12730,12710,526
20230720,120500,10726056040,12710,12710,12710,12710,289
20230720,120400,10722382850,12700,12690,12700,12690,1001
20230720,120300,10709670680,12690,12680,12690,12680,532
20230720,120200,10702924460,12680,12690,12690,12680,907
20230720,120100,10691418660,12700,12730,12740,12700,1152
20230720,120000,10676768150,12750,12670,12760,12670,1158
20230720,115900,10662080480,12670,12680,12680,12670,1222
20230720,115800,10646597720,12680,12670,12680,12670,1148
20230720,115700,10632052520,12670,12700,12700,12650,821
20230720,115600,10621652350,12650,12710,12710,12650,4293
20230720,115500,10567291320,12750,12710,12750,12710,55
20230720,115400,10566592110,12690,12690,12710,12690,4361
20230720,115300,10511210350,12690,12700,12700,12670,1351
20230720,115200,10494077510,12690,12690,12690,12690,1132
20230720,115100,10479712430,12680,12660,12680,12640,2201
20230720,115000,10451838510,12650,12700,12700,12610,13740
20230720,114900,10278082360,12700,12700,12750,12690,9793
20230720,114800,10153719100,12710,12750,12750,12710,7022
20230720,114700,10064408360,12750,12740,12750,12740,73
20230720,114600,10063478030,12740,12740,12740,12740,205
20230720,114500,10060866330,12740,12740,12770,12730,1854
20230720,114400,10037252620,12720,12770,12770,12720,3109
20230720,114300,9997675290,12770,12720,12770,12710,1319
20230720,114200,9980895320,12720,12770,12800,12710,8858
20230720,114100,9868051780,12770,12780,12780,12770,1060
20230720,114000,9854513490,12770,12840,12840,12770,2187
20230720,113900,9826529800,12860,12860,12860,12860,0
20230720,113800,9826529800,12860,12860,12860,12860,51
20230720,113700,9825873940,12860,12880,12920,12860,6957
20230720,113600,9736150130,12900,12810,12900,12800,2218
20230720,113500,9707661210,12810,12810,12810,12800,415
20230720,113400,9702348060,12810,12750,12810,12740,2309
20230720,113300,9672908260,12750,12740,12750,12740,469
20230720,113200,9666928930,12750,12790,12790,12750,9894
20230720,113100,9540714460,12790,12800,12800,12790,97
20230720,113000,9539473720,12800,12790,12800,12790,736
20230720,112900,9530054280,12790,12780,12800,12780,205
20230720,112800,9527434130,12790,12800,12840,12790,1981
20230720,112700,9502073110,12790,12790,12800,12790,629
20230720,112600,9494027100,12780,12760,12780,12760,686
20230720,112500,9485261360,12770,12770,12790,12760,1483
20230720,112400,9466326290,12770,12760,12770,12760,1477
20230720,112300,9447465250,12760,12790,12790,12760,1176
20230720,112200,9432441760,12780,12780,12780,12760,1433
20230720,112100,9414129830,12770,12780,12780,12770,640
20230720,112000,9405956740,12780,12770,12790,12760,408
20230720,111900,9400747050,12780,12790,12800,12780,1371
20230720,111800,9383212480,12800,12780,12800,12760,2681
20230720,111700,9348949090,12770,12780,12780,12770,1091
20230720,111600,9335010100,12750,12770,12790,12750,1191
20230720,111500,9319808390,12770,12790,12800,12770,4089
20230720,111400,9267547420,12790,12810,12810,12790,1362
20230720,111300,9250109320,12810,12830,12830,12810,979
20230720,111200,9237559670,12820,12830,12850,12820,375
20230720,111100,9232749540,12830,12840,12840,12830,541
20230720,111000,9225805570,12850,12890,12890,12840,1513
20230720,110900,9206322970,12890,12900,12910,12890,6886
20230720,110800,9117469850,12890,12890,12900,12880,1718
20230720,110700,9095325350,12890,12890,12890,12890,1119
20230720,110600,9080901440,12900,12900,12900,12900,640
20230720,110500,9072645440,12900,12890,12900,12890,402
20230720,110400,9067463620,12900,12890,12900,12890,90
20230720,110300,9066303500,12880,12870,12880,12870,1202
20230720,110200,9050832460,12860,12880,12880,12860,4
20230720,110100,9050781000,12850,12880,12880,12850,1273
20230720,110000,9034389840,12890,12900,12900,12890,184
20230720,105900,9032017410,12880,12900,12900,12880,504
20230720,105800,9025519130,12900,12890,12900,12890,1840
20230720,105700,9001788330,12900,12920,12920,12900,1787
20230720,105600,8978722150,12920,12940,12940,12910,2664
20230720,105500,8944276510,12940,12890,12940,12890,3179
20230720,105400,8903198520,12920,12880,12930,12870,9570
20230720,105300,8779749760,12860,12840,12860,12800,1777
20230720,105200,8756945860,12840,12820,12840,12790,1118
20230720,105100,8742635090,12810,12800,12810,12800,1902
20230720,105000,8718275890,12800,12790,12800,12790,15
20230720,104900,8718083900,12780,12770,12810,12770,980
20230720,104800,8705556920,12780,12740,12830,12740,951
20230720,104700,8693429720,12720,12750,12750,12710,10465
20230720,104600,8560135310,12750,12780,12780,12750,2791
20230720,104500,8524531480,12750,12810,12840,12750,9614
20230720,104400,8401562590,12840,12820,12840,12800,1389
20230720,104300,8383771450,12840,12830,12840,12820,1556
20230720,104200,8363802310,12820,12850,12850,12820,1185
20230720,104100,8348590170,12860,12860,12860,12840,356
20230720,104000,8344017410,12860,12870,12870,12830,1345
20230720,103900,8326750020,12880,12800,12880,12800,6891
20230720,103800,8238339790,12830,12800,12830,12800,3443
20230720,103700,8194269270,12800,12790,12800,12790,550
20230720,103600,8187231150,12800,12810,12820,12800,5999
20230720,103500,8110385440,12810,12810,12810,12800,216
20230720,103400,8107620030,12810,12810,12810,12790,312
20230720,103300,8103627780,12810,12810,12810,12780,1057
20230720,103200,8090111100,12810,12780,12820,12770,1596
20230720,103100,8069697160,12780,12820,12820,12750,8420
20230720,103000,7962218620,12820,12820,12830,12820,642
20230720,102900,7953982280,12830,12810,12830,12810,249
20230720,102800,7950791970,12800,12870,12870,12800,3643
20230720,102700,7904055990,12860,12870,12880,12860,636
20230720,102600,7895871200,12870,12870,12880,12870,898
20230720,102500,7884313910,12870,12860,12870,12850,1295
20230720,102400,7867650510,12850,12860,12870,12840,1763
20230720,102300,7844978730,12870,12850,12870,12850,76
20230720,102200,7844001780,12860,12870,12870,12860,152
20230720,102100,7842046940,12850,12790,12850,12790,2001
20230720,102000,7816352090,12790,12780,12810,12750,4322
20230720,101900,7761112320,12780,12820,12820,12780,1229
20230720,101800,7745381360,12820,12800,12820,12800,761
20230720,101700,7735640060,12800,12870,12870,12800,3821
20230720,101600,7686637670,12870,12870,12870,12860,1192
20230720,101500,7671296640,12870,12820,12870,12820,146
20230720,101400,7669418070,12820,12850,12850,12780,7846
20230720,101300,7568969180,12840,12890,12890,12840,890
20230720,101200,7557526970,12890,12900,12940,12840,2561
20230720,101100,7524604430,12890,12910,12980,12890,1366
20230720,101000,7506977470,12940,12850,12990,12850,6653
20230720,100900,7420907660,12850,12890,12900,12840,1284
20230720,100800,7404370230,12900,12890,12900,12840,3614
20230720,100700,7357890910,12840,12840,12870,12840,1319
20230720,100600,7340933870,12830,12810,12840,12780,11690
20230720,100500,7191443030,12780,12820,12840,12780,15399
20230720,100400,6994350010,12800,12820,12820,12760,6550
20230720,100300,6910540860,12810,12870,12870,12810,504
20230720,100200,6904066860,12870,12750,12870,12740,9357
20230720,100100,6784451110,12750,12710,12760,12710,4246
20230720,100000,6730359620,12690,12740,12750,12690,3997
20230720,095900,6679564920,12740,12690,12740,12690,3388
20230720,095800,6636491450,12690,12710,12720,12680,8201
20230720,095700,6532312910,12720,12790,12790,12720,13469
20230720,095600,6360421340,12800,12820,12830,12800,4416
20230720,095500,6303857030,12820,12830,12840,12790,7780
20230720,095400,6204227140,12840,12820,12840,12820,785
20230720,095300,6194157340,12820,12820,12820,12820,410
20230720,095200,6188901140,12800,12860,12880,12790,14816
20230720,095100,5998833250,12860,12890,12890,12830,2782
20230720,095000,5963074370,12870,12860,12890,12850,2491
20230720,094900,5931034810,12880,12850,12880,12830,6953
20230720,094800,5841759070,12880,12860,12900,12840,4571
20230720,094700,5782992200,12900,12970,12970,12860,9370
20230720,094600,5662090820,12970,12980,12980,12950,4893
20230720,094500,5598636830,12970,13050,13050,12970,3284
20230720,094400,5555952090,13050,13030,13090,13010,2281
20230720,094300,5526170920,13030,13010,13050,12990,1010
20230720,094200,5513022170,13010,13000,13010,12980,887
20230720,094100,5501499750,13030,13040,13060,12990,3861
20230720,094000,5451204850,13040,13060,13060,13020,5396
20230720,093900,5380837770,13090,13060,13110,13040,5530
20230720,093800,5308586280,13100,13140,13150,13050,5724
20230720,093700,5233734290,13150,13150,13160,13120,2353
20230720,093600,5202827190,13150,13200,13280,13150,14544
20230720,093500,5010688600,13200,13150,13200,13140,8418
20230720,093400,4899729290,13150,13110,13160,13100,15784
20230720,093300,4692494980,13120,13100,13150,13090,10958
20230720,093200,4548812450,13090,13010,13100,12990,9980
20230720,093100,4418787770,12990,12990,13030,12990,10203
20230720,093000,4286132100,12980,12910,12990,12910,7523
20230720,092900,4188813190,12900,12860,12910,12840,2578
20230720,092800,4155623860,12840,12910,12910,12830,10535
20230720,092700,4020174170,12910,12940,12940,12880,4252
20230720,092600,3965353050,12940,12980,13000,12910,8154
20230720,092500,3859807520,12990,13040,13040,12990,4276
20230720,092400,3804122070,13040,13080,13080,13020,2577
20230720,092300,3770466610,13080,13080,13080,13050,1764
20230720,092200,3747414840,13090,13020,13090,13020,5212
20230720,092100,3679358400,13000,12960,13000,12930,3213
20230720,092000,3637707300,12960,12870,12960,12870,4390
20230720,091900,3581123960,12870,12860,12880,12860,11129
20230720,091800,3437941870,12870,12950,12960,12870,7815
20230720,091700,3337068170,12960,13050,13050,12960,10421
20230720,091600,3201574720,13040,13000,13050,13000,5017
20230720,091500,3136288010,13000,12980,13000,12950,1939
20230720,091400,3111144870,12930,12940,12970,12930,8545
20230720,091300,3000487620,12960,12900,12960,12900,3127
20230720,091200,2960109400,12900,12880,13000,12880,3655
20230720,091100,2912902370,12870,12890,12900,12840,8573
20230720,091000,2802656440,12890,13050,13050,12890,10025
20230720,090900,2672939400,13050,13010,13080,13000,4651
20230720,090800,2612329000,13010,13030,13030,12820,17700
20230720,090700,2383685160,13050,13130,13180,13020,10841
20230720,090600,2241709000,13170,13100,13200,13100,14887
20230720,090500,2045564120,13100,12940,13100,12940,13061
20230720,090400,1875836580,12990,13130,13130,12900,10651
20230720,090300,1737690700,13130,12730,13160,12700,18595
20230720,090200,1498459020,12820,12560,12820,12500,30850
20230720,090100,1110466110,12510,13070,13070,12510,57218
20230720,090000,378130910,13070,13120,13220,13070,28762