KissMeData/088130/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194100,6827664460,7990,7990,7990,7990,7046
20230720,194000,6827664460,7990,7990,7990,7990,0
20230720,193900,6827664460,7990,7990,7990,7990,0
20230720,193800,6827664460,7990,7990,7990,7990,0
20230720,193700,6827664460,7990,7990,7990,7990,0
20230720,193600,6827664460,7990,7990,7990,7990,0
20230720,193500,6827664460,7990,7990,7990,7990,0
20230720,193400,6827664460,7990,7990,7990,7990,0
20230720,193300,6827664460,7990,7990,7990,7990,0
20230720,193200,6827664460,7990,7990,7990,7990,0
20230720,193100,6827664460,7990,7990,7990,7990,0
20230720,193000,6827664460,7990,7990,7990,7990,0
20230720,192900,6827664460,7990,7990,7990,7990,0
20230720,192800,6827664460,7990,7990,7990,7990,0
20230720,192700,6827664460,7990,7990,7990,7990,0
20230720,192600,6827664460,7990,7990,7990,7990,0
20230720,192500,6827664460,7990,7990,7990,7990,0
20230720,192400,6827664460,7990,7990,7990,7990,0
20230720,192300,6827664460,7990,7990,7990,7990,0
20230720,192200,6827664460,7990,7990,7990,7990,0
20230720,192100,6827664460,7990,7990,7990,7990,0
20230720,192000,6827664460,7990,7990,7990,7990,0
20230720,191900,6827664460,7990,7990,7990,7990,0
20230720,191800,6827664460,7990,7990,7990,7990,0
20230720,191700,6827664460,7990,7990,7990,7990,0
20230720,191600,6827664460,7990,7990,7990,7990,0
20230720,191500,6827664460,7990,7990,7990,7990,0
20230720,191400,6827664460,7990,7990,7990,7990,0
20230720,191300,6827664460,7990,7990,7990,7990,0
20230720,191200,6827664460,7990,7990,7990,7990,0
20230720,191100,6827664460,7990,7990,7990,7990,7046
20230720,191000,6827664460,7990,7990,7990,7990,0
20230720,190900,6827664460,7990,7990,7990,7990,0
20230720,190800,6827664460,7990,7990,7990,7990,0
20230720,190700,6827664460,7990,7990,7990,7990,0
20230720,190600,6827664460,7990,7990,7990,7990,0
20230720,190500,6827664460,7990,7990,7990,7990,0
20230720,190400,6827664460,7990,7990,7990,7990,0
20230720,190300,6827664460,7990,7990,7990,7990,0
20230720,190200,6827664460,7990,7990,7990,7990,0
20230720,190100,6827664460,7990,7990,7990,7990,0
20230720,190000,6827664460,7990,7990,7990,7990,0
20230720,185900,6827664460,7990,7990,7990,7990,0
20230720,185800,6827664460,7990,7990,7990,7990,0
20230720,185700,6827664460,7990,7990,7990,7990,0
20230720,185600,6827664460,7990,7990,7990,7990,0
20230720,185500,6827664460,7990,7990,7990,7990,0
20230720,185400,6827664460,7990,7990,7990,7990,0
20230720,185300,6827664460,7990,7990,7990,7990,0
20230720,185200,6827664460,7990,7990,7990,7990,0
20230720,185100,6827664460,7990,7990,7990,7990,0
20230720,185000,6827664460,7990,7990,7990,7990,0
20230720,184900,6827664460,7990,7990,7990,7990,0
20230720,184800,6827664460,7990,7990,7990,7990,0
20230720,184700,6827664460,7990,7990,7990,7990,0
20230720,184600,6827664460,7990,7990,7990,7990,0
20230720,184500,6827664460,7990,7990,7990,7990,0
20230720,184400,6827664460,7990,7990,7990,7990,0
20230720,184300,6827664460,7990,7990,7990,7990,0
20230720,184200,6827664460,7990,7990,7990,7990,0
20230720,184100,6827664460,7990,7990,7990,7990,7046
20230720,184000,6827664460,7990,7990,7990,7990,0
20230720,183900,6827664460,7990,7990,7990,7990,0
20230720,183800,6827664460,7990,7990,7990,7990,0
20230720,183700,6827664460,7990,7990,7990,7990,0
20230720,183600,6827664460,7990,7990,7990,7990,0
20230720,183500,6827664460,7990,7990,7990,7990,0
20230720,183400,6827664460,7990,7990,7990,7990,0
20230720,183300,6827664460,7990,7990,7990,7990,0
20230720,183200,6827664460,7990,7990,7990,7990,0
20230720,183100,6827664460,7990,7990,7990,7990,0
20230720,183000,6827664460,7990,7990,7990,7990,0
20230720,182900,6827664460,7990,7990,7990,7990,0
20230720,182800,6827664460,7990,7990,7990,7990,0
20230720,182700,6827664460,7990,7990,7990,7990,0
20230720,182600,6827664460,7990,7990,7990,7990,0
20230720,182500,6827664460,7990,7990,7990,7990,0
20230720,182400,6827664460,7990,7990,7990,7990,0
20230720,182300,6827664460,7990,7990,7990,7990,0
20230720,182200,6827664460,7990,7990,7990,7990,0
20230720,182100,6827664460,7990,7990,7990,7990,0
20230720,182000,6827664460,7990,7990,7990,7990,0
20230720,181900,6827664460,7990,7990,7990,7990,0
20230720,181800,6827664460,7990,7990,7990,7990,0
20230720,181700,6827664460,7990,7990,7990,7990,0
20230720,181600,6827664460,7990,7990,7990,7990,0
20230720,181500,6827664460,7990,7990,7990,7990,0
20230720,181400,6827664460,7990,7990,7990,7990,0
20230720,181300,6827664460,7990,7990,7990,7990,0
20230720,181200,6827664460,7990,7990,7990,7990,0
20230720,181100,6827664460,7990,7990,7990,7990,7046
20230720,181000,6827664460,7990,7990,7990,7990,0
20230720,180900,6827664460,7990,7990,7990,7990,0
20230720,180800,6827664460,7990,7990,7990,7990,0
20230720,180700,6827664460,7990,7990,7990,7990,0
20230720,180600,6827664460,7990,7990,7990,7990,0
20230720,180500,6827664460,7990,7990,7990,7990,0
20230720,180400,6827664460,7990,7990,7990,7990,0
20230720,180300,6827664460,7990,7990,7990,7990,0
20230720,180200,6827664460,7990,7990,7990,7990,0
20230720,180100,6827664460,7990,7990,7990,7990,0
20230720,180000,6827664460,7990,7990,7990,7990,0
20230720,175900,6827664460,7990,7990,7990,7990,0
20230720,175800,6827664460,7990,7990,7990,7990,0
20230720,175700,6827664460,7990,7990,7990,7990,0
20230720,175600,6827664460,7990,7990,7990,7990,0
20230720,175500,6827664460,7990,7990,7990,7990,0
20230720,175400,6827664460,7990,7990,7990,7990,0
20230720,175300,6827664460,7990,7990,7990,7990,0
20230720,175200,6827664460,7990,7990,7990,7990,0
20230720,175100,6827664460,7990,7990,7990,7990,0
20230720,175000,6827664460,7990,7990,7990,7990,0
20230720,174900,6827664460,7990,7990,7990,7990,0
20230720,174800,6827664460,7990,7990,7990,7990,0
20230720,174700,6827664460,7990,7990,7990,7990,0
20230720,174600,6827664460,7990,7990,7990,7990,0
20230720,174500,6827664460,7990,7990,7990,7990,0
20230720,174400,6827664460,7990,7990,7990,7990,0
20230720,174300,6827664460,7990,7990,7990,7990,0
20230720,174200,6827664460,7990,7990,7990,7990,0
20230720,174100,6827664460,7990,7990,7990,7990,7046
20230720,174000,6827664460,7990,7990,7990,7990,0
20230720,173900,6827664460,7990,7990,7990,7990,0
20230720,173800,6827664460,7990,7990,7990,7990,0
20230720,173700,6827664460,7990,7990,7990,7990,0
20230720,173600,6827664460,7990,7990,7990,7990,0
20230720,173500,6827664460,7990,7990,7990,7990,0
20230720,173400,6827664460,7990,7990,7990,7990,0
20230720,173300,6827664460,7990,7990,7990,7990,0
20230720,173200,6827664460,7990,7990,7990,7990,0
20230720,173100,6827664460,7990,7990,7990,7990,0
20230720,173000,6827664460,7990,7990,7990,7990,0
20230720,172900,6827664460,7990,7990,7990,7990,0
20230720,172800,6827664460,7990,7990,7990,7990,0
20230720,172700,6827664460,7990,7990,7990,7990,0
20230720,172600,6827664460,7990,7990,7990,7990,0
20230720,172500,6827664460,7990,7990,7990,7990,0
20230720,172400,6827664460,7990,7990,7990,7990,0
20230720,172300,6827664460,7990,7990,7990,7990,0
20230720,172200,6827664460,7990,7990,7990,7990,0
20230720,172100,6827664460,7990,7990,7990,7990,0
20230720,172000,6827664460,7990,7990,7990,7990,0
20230720,171900,6827664460,7990,7990,7990,7990,0
20230720,171800,6827664460,7990,7990,7990,7990,0
20230720,171700,6827664460,7990,7990,7990,7990,0
20230720,171600,6827664460,7990,7990,7990,7990,0
20230720,171500,6827664460,7990,7990,7990,7990,0
20230720,171400,6827664460,7990,7990,7990,7990,0
20230720,171300,6827664460,7990,7990,7990,7990,0
20230720,171200,6827664460,7990,7990,7990,7990,0
20230720,171100,6827664460,7990,7990,7990,7990,7046
20230720,171000,6827664460,7990,7990,7990,7990,0
20230720,170900,6827664460,7990,7990,7990,7990,0
20230720,170800,6827664460,7990,7990,7990,7990,0
20230720,170700,6827664460,7990,7990,7990,7990,0
20230720,170600,6827664460,7990,7990,7990,7990,0
20230720,170500,6827664460,7990,7990,7990,7990,0
20230720,170400,6827664460,7990,7990,7990,7990,0
20230720,170300,6827664460,7990,7990,7990,7990,0
20230720,170200,6827664460,7990,7990,7990,7990,0
20230720,170100,6827664460,7990,7990,7990,7990,0
20230720,170000,6827664460,7990,7990,7990,7990,0
20230720,165900,6827664460,7990,7990,7990,7990,0
20230720,165800,6827664460,7990,7990,7990,7990,0
20230720,165700,6827664460,7990,7990,7990,7990,0
20230720,165600,6827664460,7990,7990,7990,7990,0
20230720,165500,6827664460,7990,7990,7990,7990,0
20230720,165400,6827664460,7990,7990,7990,7990,0
20230720,165300,6827664460,7990,7990,7990,7990,0
20230720,165200,6827664460,7990,7990,7990,7990,0
20230720,165100,6827664460,7990,7990,7990,7990,0
20230720,165000,6827664460,7990,7990,7990,7990,0
20230720,164900,6827664460,7990,7990,7990,7990,0
20230720,164800,6827664460,7990,7990,7990,7990,0
20230720,164700,6827664460,7990,7990,7990,7990,0
20230720,164600,6827664460,7990,7990,7990,7990,0
20230720,164500,6827664460,7990,7990,7990,7990,0
20230720,164400,6827664460,7990,7990,7990,7990,0
20230720,164300,6827664460,7990,7990,7990,7990,0
20230720,164200,6827664460,7990,7990,7990,7990,0
20230720,164100,6827664460,7990,7990,7990,7990,7046
20230720,164000,6827664460,7990,7990,7990,7990,0
20230720,163900,6827664460,7990,7990,7990,7990,0
20230720,163800,6827664460,7990,7990,7990,7990,0
20230720,163700,6827664460,7990,7990,7990,7990,0
20230720,163600,6827664460,7990,7990,7990,7990,0
20230720,163500,6827664460,7990,7990,7990,7990,0
20230720,163400,6827664460,7990,7990,7990,7990,0
20230720,163300,6827664460,7990,7990,7990,7990,0
20230720,163200,6827664460,7990,7990,7990,7990,0
20230720,163100,6827664460,7990,7990,7990,7990,0
20230720,163000,6827664460,7990,7990,7990,7990,0
20230720,162900,6827664460,7990,7990,7990,7990,0
20230720,162800,6827664460,7990,7990,7990,7990,0
20230720,162700,6827664460,7990,7990,7990,7990,0
20230720,162600,6827664460,7990,7990,7990,7990,0
20230720,162500,6827664460,7990,7990,7990,7990,0
20230720,162400,6827664460,7990,7990,7990,7990,0
20230720,162300,6827664460,7990,7990,7990,7990,0
20230720,162200,6827664460,7990,7990,7990,7990,0
20230720,162100,6827664460,7990,7990,7990,7990,0
20230720,162000,6827664460,7990,7990,7990,7990,0
20230720,161900,6827664460,7990,7990,7990,7990,0
20230720,161800,6827664460,7990,7990,7990,7990,0
20230720,161700,6827664460,7990,7990,7990,7990,0
20230720,161600,6827664460,7990,7990,7990,7990,0
20230720,161500,6827664460,7990,7990,7990,7990,0
20230720,161400,6827664460,7990,7990,7990,7990,0
20230720,161300,6827664460,7990,7990,7990,7990,0
20230720,161200,6827664460,7990,7990,7990,7990,0
20230720,161100,6827664460,7990,7990,7990,7990,7046
20230720,161000,6827664460,7990,7990,7990,7990,0
20230720,160900,6827664460,7990,7990,7990,7990,0
20230720,160800,6827664460,7990,7990,7990,7990,0
20230720,160700,6827664460,7990,7990,7990,7990,0
20230720,160600,6827664460,7990,7990,7990,7990,0
20230720,160500,6827664460,7990,7990,7990,7990,0
20230720,160400,6827664460,7990,7990,7990,7990,0
20230720,160300,6827664460,7990,7990,7990,7990,0
20230720,160200,6827664460,7990,7990,7990,7990,0
20230720,160100,6827664460,7990,7990,7990,7990,0
20230720,160000,6827664460,7990,7990,7990,7990,0
20230720,155900,6827664460,7990,7990,7990,7990,0
20230720,155800,6827664460,7990,7990,7990,7990,0
20230720,155700,6827664460,7990,7990,7990,7990,0
20230720,155600,6827664460,7990,7990,7990,7990,0
20230720,155500,6827664460,7990,7990,7990,7990,0
20230720,155400,6827664460,7990,7990,7990,7990,0
20230720,155300,6827664460,7990,7990,7990,7990,0
20230720,155200,6827664460,7990,7990,7990,7990,0
20230720,155100,6827664460,7990,7990,7990,7990,0
20230720,155000,6827664460,7990,7990,7990,7990,0
20230720,154900,6827664460,7990,7990,7990,7990,0
20230720,154800,6827664460,7990,7990,7990,7990,0
20230720,154700,6827664460,7990,7990,7990,7990,0
20230720,154600,6827664460,7990,7990,7990,7990,0
20230720,154500,6827664460,7990,7990,7990,7990,0
20230720,154400,6827664460,7990,7990,7990,7990,0
20230720,154300,6827664460,7990,7990,7990,7990,0
20230720,154200,6827664460,7990,7990,7990,7990,0
20230720,154100,6827664460,7990,7990,7990,7990,7046
20230720,154000,6827664460,7990,7990,7990,7990,0
20230720,153900,6827664460,7990,7990,7990,7990,0
20230720,153800,6827664460,7990,7990,7990,7990,0
20230720,153700,6827664460,7990,7990,7990,7990,0
20230720,153600,6827664460,7990,7990,7990,7990,0
20230720,153500,6827664460,7990,7990,7990,7990,0
20230720,153400,6827664460,7990,7990,7990,7990,0
20230720,153300,6827664460,7990,7990,7990,7990,0
20230720,153200,6827664460,7990,7990,7990,7990,0
20230720,153100,6827664460,7990,7990,7990,7990,0
20230720,153000,6827664460,7990,7990,7990,7990,7046
20230720,152900,6771366920,7990,7990,7990,7990,0
20230720,152800,6771366920,7990,7990,7990,7990,0
20230720,152700,6771366920,7990,7990,7990,7990,0
20230720,152600,6771366920,7990,7990,7990,7990,0
20230720,152500,6771366920,7990,7990,7990,7990,0
20230720,152400,6771366920,7990,7990,7990,7990,0
20230720,152300,6771366920,7990,7990,7990,7990,0
20230720,152200,6771366920,7990,7990,7990,7990,0
20230720,152100,6771366920,7990,7990,7990,7990,0
20230720,152000,6771366920,7990,7990,7990,7990,0
20230720,151900,6771366920,7990,7970,8010,7970,2354
20230720,151800,6752544050,7990,7970,8010,7970,59
20230720,151700,6752072470,8000,8010,8020,8000,4021
20230720,151600,6719900570,8010,7990,8010,7970,4277
20230720,151500,6685691170,8000,8000,8000,8000,21
20230720,151400,6685523170,7970,8000,8010,7970,553
20230720,151300,6681106650,7990,7990,7990,7990,140
20230720,151200,6679988050,8010,7980,8010,7980,460
20230720,151100,6676309120,7970,7990,7990,7970,727
20230720,151000,6670509770,7990,8010,8010,7990,51
20230720,150900,6670101860,8010,8010,8010,7980,739
20230720,150800,6664196170,8010,8010,8010,8010,188
20230720,150700,6662690290,8010,8010,8010,7990,7
20230720,150600,6662634240,8020,8000,8020,7990,2521
20230720,150500,6642431990,8000,8000,8010,7980,492
20230720,150400,6638504470,7990,8010,8020,7990,5681
20230720,150300,6592963220,8010,7990,8010,7990,916
20230720,150200,6585629770,8000,8000,8000,7980,225
20230720,150100,6583830970,8010,8010,8010,8010,24
20230720,150000,6583638730,8020,7970,8020,7970,5258
20230720,145900,6541561730,7970,7970,7970,7970,245
20230720,145800,6539609080,7970,7970,7970,7970,0
20230720,145700,6539609080,7970,7970,7970,7970,0
20230720,145600,6539609080,7970,7980,7980,7970,330
20230720,145500,6536978780,7980,7920,7980,7920,129
20230720,145400,6535949480,7930,7960,7980,7930,769
20230720,145300,6529834480,7960,7940,7960,7940,179
20230720,145200,6528412960,7940,7940,7940,7930,160
20230720,145100,6527142580,7940,7940,7940,7940,476
20230720,145000,6523363140,7940,7940,7940,7940,106
20230720,144900,6522521500,7940,7960,7960,7940,277
20230720,144800,6520320660,7950,7950,7980,7950,1385
20230720,144700,6509309880,7980,7980,7980,7980,246
20230720,144600,6507346800,7990,7990,7990,7990,125
20230720,144500,6506348050,7990,7980,7990,7980,12
20230720,144400,6506252190,7990,7960,7990,7950,268
20230720,144300,6504117790,7970,7980,7980,7970,158
20230720,144200,6502858330,7980,7980,7980,7980,2
20230720,144100,6502842370,7960,7960,7960,7960,1
20230720,144000,6502834410,7980,7980,7990,7960,201
20230720,143900,6501231110,7950,7990,7990,7950,409
20230720,143800,6497965550,7990,7990,7990,7990,30
20230720,143700,6497725850,8000,7950,8000,7950,331
20230720,143600,6495081070,7990,8000,8000,7940,101
20230720,143500,6494275330,7990,8000,8000,7890,4036
20230720,143400,6462341300,7990,8000,8000,7940,624
20230720,143300,6457356690,8000,7990,8000,7930,937
20230720,143200,6449874100,7990,7950,7990,7950,325
20230720,143100,6447283120,7980,7990,7990,7980,22
20230720,143000,6447107540,7960,7960,7990,7960,2591
20230720,142900,6426482790,7960,8000,8000,7960,680
20230720,142800,6421054070,8010,8010,8010,8010,0
20230720,142700,6421054070,8010,8010,8010,8010,20
20230720,142600,6420893870,8010,8000,8010,8000,410
20230720,142500,6417613770,8010,7990,8010,7970,1217
20230720,142400,6407901000,7990,8010,8010,7990,366
20230720,142300,6404975120,8000,8000,8010,8000,228
20230720,142200,6403151020,8010,8000,8010,8000,61
20230720,142100,6402662510,8010,8000,8010,8000,348
20230720,142000,6399876500,8000,7990,8010,7990,197
20230720,141900,6398301310,8010,7990,8010,7990,785
20230720,141800,6392022520,7990,8000,8000,7980,92
20230720,141700,6391287430,8000,8000,8000,8000,158
20230720,141600,6390023430,8010,8010,8010,8010,2
20230720,141500,6390007410,8010,8000,8010,8000,320
20230720,141400,6387447210,8010,8000,8010,7990,465
20230720,141300,6383727520,8010,8000,8010,7970,1082
20230720,141200,6375075310,8010,7970,8010,7970,247
20230720,141100,6373098990,7980,8010,8010,7980,1053
20230720,141000,6364678940,8010,8010,8010,8010,926
20230720,140900,6357261680,8010,7980,8020,7970,7793
20230720,140800,6294951580,7980,7970,7980,7970,315
20230720,140700,6292439190,7980,7970,7980,7970,262
20230720,140600,6290350950,7970,7970,7970,7960,1077
20230720,140500,6281772880,7970,7980,7980,7970,435
20230720,140400,6278305760,7970,7970,7970,7960,38
20230720,140300,6278002920,7970,7960,7970,7960,506
20230720,140200,6273972150,7970,7980,7980,7970,384
20230720,140100,6270907850,7980,7970,7980,7960,590
20230720,140000,6266200840,7980,7970,7980,7960,111
20230720,135900,6265317180,7980,7980,7980,7960,251
20230720,135800,6263316710,7980,7960,7980,7960,41
20230720,135700,6262989550,7980,7920,7980,7910,3187
20230720,135600,6237696660,7930,7930,7930,7930,61
20230720,135500,6237212930,7930,7960,7960,7930,28
20230720,135400,6236990260,7960,7930,7960,7900,6045
20230720,135300,6189080080,7930,7940,7940,7930,794
20230720,135200,6182776340,7950,7940,7950,7940,42
20230720,135100,6182442660,7950,7950,7950,7950,51
20230720,135000,6182037210,7950,7950,7950,7940,781
20230720,134900,6175829000,7950,7940,7950,7940,313
20230720,134800,6173342440,7940,7940,7940,7940,52
20230720,134700,6172929560,7930,7930,7930,7930,145
20230720,134600,6171779710,7950,7930,7950,7930,358
20230720,134500,6168935990,7920,7920,7920,7920,1
20230720,134400,6168928070,7910,7910,7910,7910,1
20230720,134300,6168920160,7900,7910,7910,7900,843
20230720,134200,6162258230,7950,7920,7950,7920,196
20230720,134100,6160703010,7920,7950,7950,7920,1410
20230720,134000,6149522440,7920,7930,7950,7920,826
20230720,133900,6142961680,7930,7940,7940,7930,172
20230720,133800,6141596040,7930,7930,7930,7930,466
20230720,133700,6137900660,7920,7910,7920,7910,128
20230720,133600,6136886930,7920,7920,7920,7900,43
20230720,133500,6136546560,7900,7900,7900,7900,814
20230720,133400,6130115960,7900,7900,7900,7900,175
20230720,133300,6128733460,7900,7900,7900,7900,7
20230720,133200,6128678160,7900,7900,7900,7900,51
20230720,133100,6128275260,7890,7900,7900,7890,117
20230720,133000,6127351970,7900,7890,7900,7890,813
20230720,132900,6120935740,7920,7920,7920,7920,20
20230720,132800,6120777340,7920,7890,7920,7890,678
20230720,132700,6115420760,7900,7890,7900,7890,398
20230720,132600,6112276870,7890,7910,7910,7890,665
20230720,132500,6107026750,7900,7890,7900,7890,827
20230720,132400,6100498970,7890,7890,7900,7890,617
20230720,132300,6095627110,7890,7900,7900,7890,358
20230720,132200,6092799050,7900,7890,7910,7890,952
20230720,132100,6085274430,7900,7900,7900,7890,501
20230720,132000,6081317470,7900,7930,7930,7900,29
20230720,131900,6081088250,7900,7910,7910,7900,800
20230720,131800,6074768230,7900,7910,7910,7900,354
20230720,131700,6071970450,7900,7910,7930,7900,2504
20230720,131600,6052165960,7910,7910,7910,7910,105
20230720,131500,6051335410,7910,7920,7920,7910,954
20230720,131400,6043786250,7940,7910,7950,7910,272
20230720,131300,6041628890,7910,7950,7990,7910,1793
20230720,131200,6027424920,7950,8010,8010,7950,87
20230720,131100,6026732580,8010,7970,8010,7930,2543
20230720,131000,6006425810,7990,7920,7990,7910,2080
20230720,130900,5989913050,7930,7960,7960,7900,6069
20230720,130800,5941870610,7960,7980,7980,7960,796
20230720,130700,5935528700,7980,7970,7980,7960,137
20230720,130600,5934437040,7980,8000,8000,7980,1132
20230720,130500,5925397720,7990,8010,8030,7990,4187
20230720,130400,5891840090,8010,7990,8010,7990,983
20230720,130300,5883974790,7990,7970,7990,7960,1206
20230720,130200,5874360540,7980,7980,8000,7980,844
20230720,130100,5867618370,7970,7950,7970,7930,1066
20230720,130000,5859132160,7950,7950,7950,7950,6
20230720,125900,5859084460,7920,7910,7950,7910,955
20230720,125800,5851509820,7910,7940,7940,7910,675
20230720,125700,5846157100,7940,7920,7940,7900,3687
20230720,125600,5816992480,7920,7930,7930,7920,620
20230720,125500,5812082040,7920,7920,7920,7920,284
20230720,125400,5809832760,7920,7920,7920,7920,1231
20230720,125300,5800083240,7930,7930,7940,7930,603
20230720,125200,5795301330,7930,7930,7940,7930,88
20230720,125100,5794603420,7930,7930,7940,7920,1235
20230720,125000,5784809970,7940,7930,7940,7920,499
20230720,124900,5780853330,7920,7950,7950,7920,173
20230720,124800,5779481050,7950,7920,7950,7920,1178
20230720,124700,5770148740,7930,7920,7930,7910,1068
20230720,124600,5761693680,7920,7940,7950,7920,4313
20230720,124500,5727510470,7940,7940,7950,7930,2009
20230720,124400,5711570540,7940,7950,7950,7940,2338
20230720,124300,5692984740,7960,7980,7980,7950,445
20230720,124200,5689439570,7990,7950,7990,7950,1575
20230720,124100,5676884020,7950,7970,7970,7950,3993
20230720,124000,5645131820,7980,7980,7980,7970,285
20230720,123900,5642858190,7970,7970,7980,7960,724
20230720,123800,5637088690,7960,7980,7980,7930,4647
20230720,123700,5600123850,7980,8010,8020,7980,1671
20230720,123600,5586761850,8010,8020,8040,8010,2603
20230720,123500,5565868090,8010,8000,8010,7990,280
20230720,123400,5563627430,8000,7990,8000,7990,354
20230720,123300,5560796380,7990,7970,7990,7970,659
20230720,123200,5555537370,7970,7980,7990,7960,3015
20230720,123100,5531512730,7980,7990,7990,7980,115
20230720,123000,5530594820,7990,7970,7990,7960,1192
20230720,122900,5521084120,7970,7960,7970,7950,942
20230720,122800,5513593630,7950,7960,7970,7950,2779
20230720,122700,5491486400,7970,7960,7970,7950,1431
20230720,122600,5480097470,7960,8000,8000,7920,12189
20230720,122500,5383221690,8000,8020,8020,8000,2252
20230720,122400,5365187750,8020,8020,8030,8010,2177
20230720,122300,5347737520,8040,8010,8040,8000,3852
20230720,122200,5316859250,8010,8060,8070,8010,3503
20230720,122100,5288684150,8060,8040,8080,8040,1617
20230720,122000,5275661270,8060,8010,8070,8010,5506
20230720,121900,5231414980,8010,8060,8070,8010,5794
20230720,121800,5184868210,8060,8100,8110,8030,15111
20230720,121700,5063066180,8110,8050,8130,8040,3828
20230720,121600,5032092760,8050,8090,8160,8050,10310
20230720,121500,4948637980,8090,8240,8240,8030,22449
20230720,121400,4766447820,8240,8240,8240,8230,3258
20230720,121300,4739605120,8230,8230,8230,8230,0
20230720,121200,4739605120,8230,8250,8290,8230,6194
20230720,121100,4688556510,8250,8380,8380,8230,21520
20230720,121000,4510912580,8380,8460,8560,8370,15912
20230720,120900,4375738980,8450,8480,8520,8400,17116
20230720,120800,4230917310,8480,8780,8790,8340,38090
20230720,120700,3905930290,8790,8780,8940,8730,38159
20230720,120600,3568960650,8780,8620,8800,8610,26719
20230720,120500,3335987110,8630,8880,8890,8610,28117
20230720,120400,3090987000,8890,9020,9030,8820,14957
20230720,120300,2957941830,9020,9030,9100,8930,18459
20230720,120200,2791488660,9010,9120,9190,9000,12191
20230720,120100,2680745660,9150,9030,9270,8850,52357
20230720,120000,2203751970,9040,9110,9300,9030,56142
20230720,115900,1690171730,9160,9140,9170,9030,26320
20230720,115800,1449809040,9220,9220,9220,9220,0
20230720,115700,1449809040,9220,8800,9220,8780,74748
20230720,115600,775585040,8830,8390,9030,8380,66975
20230720,115500,188106710,8400,8400,8400,8400,0
20230720,115400,188106710,8400,8210,8400,8130,3897
20230720,115300,155671400,8210,7790,8210,7790,10934
20230720,115200,68954960,7790,7790,7790,7790,3
20230720,115100,68931590,7790,7790,7790,7790,3
20230720,115000,68908220,7790,7790,7790,7790,54
20230720,114900,68487560,7790,7790,7790,7790,0
20230720,114800,68487560,7790,7790,7790,7790,0
20230720,114700,68487560,7790,7790,7790,7790,3
20230720,114600,68464190,7790,7800,7800,7790,23
20230720,114500,68284820,7790,7800,7800,7790,17
20230720,114400,68152250,7790,7790,7790,7790,3
20230720,114300,68128880,7790,7800,7800,7790,21
20230720,114200,67965110,7790,7790,7790,7790,0
20230720,114100,67965110,7790,7800,7800,7790,23
20230720,114000,67785740,7800,7800,7800,7800,0
20230720,113900,67785740,7800,7800,7800,7800,0
20230720,113800,67785740,7800,7790,7800,7790,9
20230720,113700,67715580,7790,7790,7790,7790,0
20230720,113600,67715580,7790,7790,7790,7790,0
20230720,113500,67715580,7790,7790,7790,7790,4
20230720,113400,67684420,7790,7800,7800,7790,23
20230720,113300,67505050,7800,7800,7800,7800,0
20230720,113200,67505050,7800,7790,7800,7790,5
20230720,113100,67466090,7790,7790,7790,7790,0
20230720,113000,67466090,7790,7790,7790,7790,0
20230720,112900,67466090,7790,7790,7790,7790,20
20230720,112800,67310290,7790,7790,7790,7790,0
20230720,112700,67310290,7790,7790,7790,7790,20
20230720,112600,67154490,7790,7790,7790,7790,0
20230720,112500,67154490,7790,7790,7790,7790,20
20230720,112400,66998690,7790,7790,7790,7790,0
20230720,112300,66998690,7790,7790,7790,7790,20
20230720,112200,66842890,7790,7790,7790,7790,0
20230720,112100,66842890,7790,7790,7790,7790,0
20230720,112000,66842890,7790,7790,7790,7790,20
20230720,111900,66687090,7790,7790,7790,7790,0
20230720,111800,66687090,7790,7790,7790,7790,20
20230720,111700,66531290,7790,7790,7790,7790,0
20230720,111600,66531290,7790,7780,7790,7780,20
20230720,111500,66375510,7790,7790,7790,7790,2
20230720,111400,66359930,7780,7780,7780,7780,7
20230720,111300,66305470,7780,7780,7780,7780,14
20230720,111200,66196550,7780,7780,7780,7780,0
20230720,111100,66196550,7780,7780,7780,7780,20
20230720,111000,66040950,7780,7780,7780,7780,0
20230720,110900,66040950,7780,7780,7780,7780,20
20230720,110800,65885350,7780,7780,7780,7780,0
20230720,110700,65885350,7780,7780,7780,7780,20
20230720,110600,65729750,7780,7780,7780,7780,0
20230720,110500,65729750,7780,7780,7780,7780,0
20230720,110400,65729750,7780,7780,7780,7780,30
20230720,110300,65496350,7790,7790,7790,7790,1
20230720,110200,65488560,7800,7800,7800,7800,20
20230720,110100,65332560,7800,7800,7800,7800,0
20230720,110000,65332560,7800,7790,7800,7790,21
20230720,105900,65168960,7790,7790,7790,7790,0
20230720,105800,65168960,7790,7780,7790,7780,21
20230720,105700,65005380,7810,7810,7810,7810,1
20230720,105600,64997570,7810,7810,7810,7810,0
20230720,105500,64997570,7810,7810,7810,7810,40
20230720,105400,64685170,7810,7810,7810,7810,1
20230720,105300,64677360,7810,7810,7810,7810,20
20230720,105200,64521160,7810,7810,7810,7810,0
20230720,105100,64521160,7810,7810,7810,7810,21
20230720,105000,64357150,7810,7810,7810,7810,0
20230720,104900,64357150,7810,7810,7810,7810,5
20230720,104800,64318100,7780,7760,7780,7760,982
20230720,104700,56687570,7770,7770,7770,7770,65
20230720,104600,56182520,7780,7770,7780,7770,63
20230720,104500,55692620,7780,7780,7780,7780,0
20230720,104400,55692620,7780,7770,7780,7770,45
20230720,104300,55342670,7760,7760,7760,7760,0
20230720,104200,55342670,7760,7760,7760,7760,31
20230720,104100,55102110,7760,7760,7760,7760,100
20230720,104000,54326110,7750,7750,7750,7750,0
20230720,103900,54326110,7750,7750,7750,7750,1
20230720,103800,54318360,7740,7740,7740,7740,0
20230720,103700,54318360,7740,7740,7740,7740,0
20230720,103600,54318360,7740,7740,7740,7740,0
20230720,103500,54318360,7740,7740,7740,7740,0
20230720,103400,54318360,7740,7740,7740,7740,116
20230720,103300,53420520,7750,7750,7750,7750,20
20230720,103200,53265520,7740,7740,7740,7740,1
20230720,103100,53257780,7740,7740,7740,7740,0
20230720,103000,53257780,7740,7740,7740,7740,0
20230720,102900,53257780,7740,7740,7740,7740,0
20230720,102800,53257780,7740,7740,7740,7740,2
20230720,102700,53242300,7740,7740,7740,7740,0
20230720,102600,53242300,7740,7730,7740,7730,4
20230720,102500,53211350,7750,7750,7750,7750,2
20230720,102400,53195850,7750,7730,7750,7730,20
20230720,102300,53040890,7750,7750,7750,7750,0
20230720,102200,53040890,7750,7750,7750,7750,2
20230720,102100,53025390,7750,7750,7750,7720,21
20230720,102000,52862670,7750,7750,7750,7750,1
20230720,101900,52854920,7770,7770,7770,7770,21
20230720,101800,52691750,7750,7750,7750,7750,0
20230720,101700,52691750,7750,7720,7750,7720,19
20230720,101600,52544530,7750,7750,7750,7750,1
20230720,101500,52536780,7750,7750,7750,7750,20
20230720,101400,52381780,7750,7710,7750,7710,2
20230720,101300,52366320,7710,7700,7710,7700,2027
20230720,101200,36758070,7700,7700,7700,7700,20
20230720,101100,36604070,7700,7700,7700,7700,0
20230720,101000,36604070,7700,7700,7700,7700,20
20230720,100900,36450070,7700,7700,7700,7700,0
20230720,100800,36450070,7700,7700,7700,7700,538
20230720,100700,32307470,7700,7700,7700,7700,0
20230720,100600,32307470,7700,7700,7700,7700,0
20230720,100500,32307470,7700,7690,7700,7690,26
20230720,100400,32107450,7670,7680,7680,7670,370
20230720,100300,29266580,7680,7680,7680,7680,0
20230720,100200,29266580,7680,7680,7680,7680,0
20230720,100100,29266580,7680,7680,7680,7680,0
20230720,100000,29266580,7680,7680,7680,7680,0
20230720,095900,29266580,7680,7680,7680,7680,0
20230720,095800,29266580,7680,7680,7680,7680,1
20230720,095700,29258900,7680,7680,7680,7680,0
20230720,095600,29258900,7680,7680,7680,7680,5
20230720,095500,29220500,7690,7690,7690,7690,181
20230720,095400,27828610,7690,7690,7690,7690,19
20230720,095300,27682500,7690,7690,7690,7690,0
20230720,095200,27682500,7690,7690,7690,7690,2
20230720,095100,27667120,7680,7680,7680,7680,0
20230720,095000,27667120,7680,7680,7680,7680,0
20230720,094900,27667120,7680,7680,7680,7680,0
20230720,094800,27667120,7680,7680,7680,7680,0
20230720,094700,27667120,7680,7680,7680,7680,104
20230720,094600,26868400,7670,7670,7670,7670,0
20230720,094500,26868400,7670,7670,7670,7670,0
20230720,094400,26868400,7670,7670,7670,7670,0
20230720,094300,26868400,7670,7670,7670,7670,0
20230720,094200,26868400,7670,7670,7670,7670,0
20230720,094100,26868400,7670,7670,7670,7670,0
20230720,094000,26868400,7670,7670,7670,7670,0
20230720,093900,26868400,7670,7670,7670,7670,0
20230720,093800,26868400,7670,7670,7670,7670,0
20230720,093700,26868400,7670,7660,7670,7660,13
20230720,093600,26768700,7670,7670,7670,7670,0
20230720,093500,26768700,7670,7670,7670,7670,1
20230720,093400,26761030,7620,7620,7620,7620,204
20230720,093300,25206550,7620,7620,7620,7620,0
20230720,093200,25206550,7620,7620,7620,7620,0
20230720,093100,25206550,7620,7660,7660,7620,260
20230720,093000,23220780,7670,7670,7670,7670,0
20230720,092900,23220780,7670,7670,7670,7670,2
20230720,092800,23205440,7640,7640,7640,7640,0
20230720,092700,23205440,7640,7640,7640,7640,33
20230720,092600,22953320,7640,7640,7640,7640,0
20230720,092500,22953320,7640,7640,7640,7640,700
20230720,092400,17605320,7640,7640,7640,7640,0
20230720,092300,17605320,7640,7640,7640,7640,2
20230720,092200,17590040,7640,7640,7640,7640,0
20230720,092100,17590040,7640,7640,7640,7640,0
20230720,092000,17590040,7640,7640,7640,7640,0
20230720,091900,17590040,7640,7640,7640,7640,1
20230720,091800,17582400,7640,7640,7640,7640,0
20230720,091700,17582400,7640,7640,7640,7640,0
20230720,091600,17582400,7640,7640,7640,7640,0
20230720,091500,17582400,7640,7640,7640,7640,0
20230720,091400,17582400,7640,7640,7640,7640,0
20230720,091300,17582400,7640,7640,7640,7640,1
20230720,091200,17574760,7670,7670,7670,7670,0
20230720,091100,17574760,7670,7660,7670,7660,2
20230720,091000,17559430,7640,7590,7640,7580,8
20230720,090900,17498680,7570,7580,7580,7570,561
20230720,090800,13248550,7590,7640,7640,7590,1489
20230720,090700,1946840,7590,7590,7590,7590,1
20230720,090600,1939250,7590,7590,7590,7590,0
20230720,090500,1939250,7590,7590,7590,7590,8
20230720,090400,1878530,7580,7610,7610,7580,213
20230720,090300,259740,7620,7620,7620,7620,0
20230720,090200,259740,7620,7620,7620,7620,0
20230720,090100,259740,7620,7620,7620,7620,1
20230720,090000,252120,7640,7640,7640,7640,33