KissMeData/096530/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194600,6248358250,21200,21200,21200,21200,37137
20230720,194500,6248358250,21200,21200,21200,21200,0
20230720,194400,6248358250,21200,21200,21200,21200,0
20230720,194300,6248358250,21200,21200,21200,21200,0
20230720,194200,6248358250,21200,21200,21200,21200,0
20230720,194100,6248358250,21200,21200,21200,21200,0
20230720,194000,6248358250,21200,21200,21200,21200,0
20230720,193900,6248358250,21200,21200,21200,21200,0
20230720,193800,6248358250,21200,21200,21200,21200,0
20230720,193700,6248358250,21200,21200,21200,21200,0
20230720,193600,6248358250,21200,21200,21200,21200,0
20230720,193500,6248358250,21200,21200,21200,21200,0
20230720,193400,6248358250,21200,21200,21200,21200,0
20230720,193300,6248358250,21200,21200,21200,21200,0
20230720,193200,6248358250,21200,21200,21200,21200,0
20230720,193100,6248358250,21200,21200,21200,21200,0
20230720,193000,6248358250,21200,21200,21200,21200,0
20230720,192900,6248358250,21200,21200,21200,21200,0
20230720,192800,6248358250,21200,21200,21200,21200,0
20230720,192700,6248358250,21200,21200,21200,21200,0
20230720,192600,6248358250,21200,21200,21200,21200,0
20230720,192500,6248358250,21200,21200,21200,21200,0
20230720,192400,6248358250,21200,21200,21200,21200,0
20230720,192300,6248358250,21200,21200,21200,21200,0
20230720,192200,6248358250,21200,21200,21200,21200,0
20230720,192100,6248358250,21200,21200,21200,21200,0
20230720,192000,6248358250,21200,21200,21200,21200,0
20230720,191900,6248358250,21200,21200,21200,21200,0
20230720,191800,6248358250,21200,21200,21200,21200,0
20230720,191700,6248358250,21200,21200,21200,21200,0
20230720,191600,6248358250,21200,21200,21200,21200,37137
20230720,191500,6248358250,21200,21200,21200,21200,0
20230720,191400,6248358250,21200,21200,21200,21200,0
20230720,191300,6248358250,21200,21200,21200,21200,0
20230720,191200,6248358250,21200,21200,21200,21200,0
20230720,191100,6248358250,21200,21200,21200,21200,0
20230720,191000,6248358250,21200,21200,21200,21200,0
20230720,190900,6248358250,21200,21200,21200,21200,0
20230720,190800,6248358250,21200,21200,21200,21200,0
20230720,190700,6248358250,21200,21200,21200,21200,0
20230720,190600,6248358250,21200,21200,21200,21200,0
20230720,190500,6248358250,21200,21200,21200,21200,0
20230720,190400,6248358250,21200,21200,21200,21200,0
20230720,190300,6248358250,21200,21200,21200,21200,0
20230720,190200,6248358250,21200,21200,21200,21200,0
20230720,190100,6248358250,21200,21200,21200,21200,0
20230720,190000,6248358250,21200,21200,21200,21200,0
20230720,185900,6248358250,21200,21200,21200,21200,0
20230720,185800,6248358250,21200,21200,21200,21200,0
20230720,185700,6248358250,21200,21200,21200,21200,0
20230720,185600,6248358250,21200,21200,21200,21200,0
20230720,185500,6248358250,21200,21200,21200,21200,0
20230720,185400,6248358250,21200,21200,21200,21200,0
20230720,185300,6248358250,21200,21200,21200,21200,0
20230720,185200,6248358250,21200,21200,21200,21200,0
20230720,185100,6248358250,21200,21200,21200,21200,0
20230720,185000,6248358250,21200,21200,21200,21200,0
20230720,184900,6248358250,21200,21200,21200,21200,0
20230720,184800,6248358250,21200,21200,21200,21200,0
20230720,184700,6248358250,21200,21200,21200,21200,0
20230720,184600,6248358250,21200,21200,21200,21200,37137
20230720,184500,6248358250,21200,21200,21200,21200,0
20230720,184400,6248358250,21200,21200,21200,21200,0
20230720,184300,6248358250,21200,21200,21200,21200,0
20230720,184200,6248358250,21200,21200,21200,21200,0
20230720,184100,6248358250,21200,21200,21200,21200,0
20230720,184000,6248358250,21200,21200,21200,21200,0
20230720,183900,6248358250,21200,21200,21200,21200,0
20230720,183800,6248358250,21200,21200,21200,21200,0
20230720,183700,6248358250,21200,21200,21200,21200,0
20230720,183600,6248358250,21200,21200,21200,21200,0
20230720,183500,6248358250,21200,21200,21200,21200,0
20230720,183400,6248358250,21200,21200,21200,21200,0
20230720,183300,6248358250,21200,21200,21200,21200,0
20230720,183200,6248358250,21200,21200,21200,21200,0
20230720,183100,6248358250,21200,21200,21200,21200,0
20230720,183000,6248358250,21200,21200,21200,21200,0
20230720,182900,6248358250,21200,21200,21200,21200,0
20230720,182800,6248358250,21200,21200,21200,21200,0
20230720,182700,6248358250,21200,21200,21200,21200,0
20230720,182600,6248358250,21200,21200,21200,21200,0
20230720,182500,6248358250,21200,21200,21200,21200,0
20230720,182400,6248358250,21200,21200,21200,21200,0
20230720,182300,6248358250,21200,21200,21200,21200,0
20230720,182200,6248358250,21200,21200,21200,21200,0
20230720,182100,6248358250,21200,21200,21200,21200,0
20230720,182000,6248358250,21200,21200,21200,21200,0
20230720,181900,6248358250,21200,21200,21200,21200,0
20230720,181800,6248358250,21200,21200,21200,21200,0
20230720,181700,6248358250,21200,21200,21200,21200,0
20230720,181600,6248358250,21200,21200,21200,21200,37137
20230720,181500,6248358250,21200,21200,21200,21200,0
20230720,181400,6248358250,21200,21200,21200,21200,0
20230720,181300,6248358250,21200,21200,21200,21200,0
20230720,181200,6248358250,21200,21200,21200,21200,0
20230720,181100,6248358250,21200,21200,21200,21200,0
20230720,181000,6248358250,21200,21200,21200,21200,0
20230720,180900,6248358250,21200,21200,21200,21200,0
20230720,180800,6248358250,21200,21200,21200,21200,0
20230720,180700,6248358250,21200,21200,21200,21200,0
20230720,180600,6248358250,21200,21200,21200,21200,0
20230720,180500,6248358250,21200,21200,21200,21200,0
20230720,180400,6248358250,21200,21200,21200,21200,0
20230720,180300,6248358250,21200,21200,21200,21200,0
20230720,180200,6248358250,21200,21200,21200,21200,0
20230720,180100,6248358250,21200,21200,21200,21200,0
20230720,180000,6248358250,21200,21200,21200,21200,0
20230720,175900,6248358250,21200,21200,21200,21200,0
20230720,175800,6248358250,21200,21200,21200,21200,0
20230720,175700,6248358250,21200,21200,21200,21200,0
20230720,175600,6248358250,21200,21200,21200,21200,0
20230720,175500,6248358250,21200,21200,21200,21200,0
20230720,175400,6248358250,21200,21200,21200,21200,0
20230720,175300,6248358250,21200,21200,21200,21200,0
20230720,175200,6248358250,21200,21200,21200,21200,0
20230720,175100,6248358250,21200,21200,21200,21200,0
20230720,175000,6248358250,21200,21200,21200,21200,0
20230720,174900,6248358250,21200,21200,21200,21200,0
20230720,174800,6248358250,21200,21200,21200,21200,0
20230720,174700,6248358250,21200,21200,21200,21200,0
20230720,174600,6248358250,21200,21200,21200,21200,37137
20230720,174500,6248358250,21200,21200,21200,21200,0
20230720,174400,6248358250,21200,21200,21200,21200,0
20230720,174300,6248358250,21200,21200,21200,21200,0
20230720,174200,6248358250,21200,21200,21200,21200,0
20230720,174100,6248358250,21200,21200,21200,21200,0
20230720,174000,6248358250,21200,21200,21200,21200,0
20230720,173900,6248358250,21200,21200,21200,21200,0
20230720,173800,6248358250,21200,21200,21200,21200,0
20230720,173700,6248358250,21200,21200,21200,21200,0
20230720,173600,6248358250,21200,21200,21200,21200,0
20230720,173500,6248358250,21200,21200,21200,21200,0
20230720,173400,6248358250,21200,21200,21200,21200,0
20230720,173300,6248358250,21200,21200,21200,21200,0
20230720,173200,6248358250,21200,21200,21200,21200,0
20230720,173100,6248358250,21200,21200,21200,21200,0
20230720,173000,6248358250,21200,21200,21200,21200,0
20230720,172900,6248358250,21200,21200,21200,21200,0
20230720,172800,6248358250,21200,21200,21200,21200,0
20230720,172700,6248358250,21200,21200,21200,21200,0
20230720,172600,6248358250,21200,21200,21200,21200,0
20230720,172500,6248358250,21200,21200,21200,21200,0
20230720,172400,6248358250,21200,21200,21200,21200,0
20230720,172300,6248358250,21200,21200,21200,21200,0
20230720,172200,6248358250,21200,21200,21200,21200,0
20230720,172100,6248358250,21200,21200,21200,21200,0
20230720,172000,6248358250,21200,21200,21200,21200,0
20230720,171900,6248358250,21200,21200,21200,21200,0
20230720,171800,6248358250,21200,21200,21200,21200,0
20230720,171700,6248358250,21200,21200,21200,21200,0
20230720,171600,6248358250,21200,21200,21200,21200,37137
20230720,171500,6248358250,21200,21200,21200,21200,0
20230720,171400,6248358250,21200,21200,21200,21200,0
20230720,171300,6248358250,21200,21200,21200,21200,0
20230720,171200,6248358250,21200,21200,21200,21200,0
20230720,171100,6248358250,21200,21200,21200,21200,0
20230720,171000,6248358250,21200,21200,21200,21200,0
20230720,170900,6248358250,21200,21200,21200,21200,0
20230720,170800,6248358250,21200,21200,21200,21200,0
20230720,170700,6248358250,21200,21200,21200,21200,0
20230720,170600,6248358250,21200,21200,21200,21200,0
20230720,170500,6248358250,21200,21200,21200,21200,0
20230720,170400,6248358250,21200,21200,21200,21200,0
20230720,170300,6248358250,21200,21200,21200,21200,0
20230720,170200,6248358250,21200,21200,21200,21200,0
20230720,170100,6248358250,21200,21200,21200,21200,0
20230720,170000,6248358250,21200,21200,21200,21200,0
20230720,165900,6248358250,21200,21200,21200,21200,0
20230720,165800,6248358250,21200,21200,21200,21200,0
20230720,165700,6248358250,21200,21200,21200,21200,0
20230720,165600,6248358250,21200,21200,21200,21200,0
20230720,165500,6248358250,21200,21200,21200,21200,0
20230720,165400,6248358250,21200,21200,21200,21200,0
20230720,165300,6248358250,21200,21200,21200,21200,0
20230720,165200,6248358250,21200,21200,21200,21200,0
20230720,165100,6248358250,21200,21200,21200,21200,0
20230720,165000,6248358250,21200,21200,21200,21200,0
20230720,164900,6248358250,21200,21200,21200,21200,0
20230720,164800,6248358250,21200,21200,21200,21200,0
20230720,164700,6248358250,21200,21200,21200,21200,0
20230720,164600,6248358250,21200,21200,21200,21200,37137
20230720,164500,6248358250,21200,21200,21200,21200,0
20230720,164400,6248358250,21200,21200,21200,21200,0
20230720,164300,6248358250,21200,21200,21200,21200,0
20230720,164200,6248358250,21200,21200,21200,21200,0
20230720,164100,6248358250,21200,21200,21200,21200,0
20230720,164000,6248358250,21200,21200,21200,21200,0
20230720,163900,6248358250,21200,21200,21200,21200,0
20230720,163800,6248358250,21200,21200,21200,21200,0
20230720,163700,6248358250,21200,21200,21200,21200,0
20230720,163600,6248358250,21200,21200,21200,21200,0
20230720,163500,6248358250,21200,21200,21200,21200,0
20230720,163400,6248358250,21200,21200,21200,21200,0
20230720,163300,6248358250,21200,21200,21200,21200,0
20230720,163200,6248358250,21200,21200,21200,21200,0
20230720,163100,6248358250,21200,21200,21200,21200,0
20230720,163000,6248358250,21200,21200,21200,21200,0
20230720,162900,6248358250,21200,21200,21200,21200,0
20230720,162800,6248358250,21200,21200,21200,21200,0
20230720,162700,6248358250,21200,21200,21200,21200,0
20230720,162600,6248358250,21200,21200,21200,21200,0
20230720,162500,6248358250,21200,21200,21200,21200,0
20230720,162400,6248358250,21200,21200,21200,21200,0
20230720,162300,6248358250,21200,21200,21200,21200,0
20230720,162200,6248358250,21200,21200,21200,21200,0
20230720,162100,6248358250,21200,21200,21200,21200,0
20230720,162000,6248358250,21200,21200,21200,21200,0
20230720,161900,6248358250,21200,21200,21200,21200,0
20230720,161800,6248358250,21200,21200,21200,21200,0
20230720,161700,6248358250,21200,21200,21200,21200,0
20230720,161600,6248358250,21200,21200,21200,21200,37137
20230720,161500,6248358250,21200,21200,21200,21200,0
20230720,161400,6248358250,21200,21200,21200,21200,0
20230720,161300,6248358250,21200,21200,21200,21200,0
20230720,161200,6248358250,21200,21200,21200,21200,0
20230720,161100,6248358250,21200,21200,21200,21200,0
20230720,161000,6248358250,21200,21200,21200,21200,0
20230720,160900,6248358250,21200,21200,21200,21200,0
20230720,160800,6248358250,21200,21200,21200,21200,0
20230720,160700,6248358250,21200,21200,21200,21200,0
20230720,160600,6248358250,21200,21200,21200,21200,0
20230720,160500,6248358250,21200,21200,21200,21200,0
20230720,160400,6248358250,21200,21200,21200,21200,0
20230720,160300,6248358250,21200,21200,21200,21200,0
20230720,160200,6248358250,21200,21200,21200,21200,0
20230720,160100,6248358250,21200,21200,21200,21200,0
20230720,160000,6248358250,21200,21200,21200,21200,0
20230720,155900,6248358250,21200,21200,21200,21200,0
20230720,155800,6248358250,21200,21200,21200,21200,0
20230720,155700,6248358250,21200,21200,21200,21200,0
20230720,155600,6248358250,21200,21200,21200,21200,0
20230720,155500,6248358250,21200,21200,21200,21200,0
20230720,155400,6248358250,21200,21200,21200,21200,0
20230720,155300,6248358250,21200,21200,21200,21200,0
20230720,155200,6248358250,21200,21200,21200,21200,0
20230720,155100,6248358250,21200,21200,21200,21200,0
20230720,155000,6248358250,21200,21200,21200,21200,0
20230720,154900,6248358250,21200,21200,21200,21200,0
20230720,154800,6248358250,21200,21200,21200,21200,0
20230720,154700,6248358250,21200,21200,21200,21200,0
20230720,154600,6248358250,21200,21200,21200,21200,37137
20230720,154500,6248358250,21200,21200,21200,21200,0
20230720,154400,6248358250,21200,21200,21200,21200,0
20230720,154300,6248358250,21200,21200,21200,21200,0
20230720,154200,6248358250,21200,21200,21200,21200,0
20230720,154100,6248358250,21200,21200,21200,21200,0
20230720,154000,6248358250,21200,21200,21200,21200,0
20230720,153900,6248358250,21200,21200,21200,21200,0
20230720,153800,6248358250,21200,21200,21200,21200,0
20230720,153700,6248358250,21200,21200,21200,21200,0
20230720,153600,6248358250,21200,21200,21200,21200,0
20230720,153500,6248358250,21200,21200,21200,21200,0
20230720,153400,6248358250,21200,21200,21200,21200,0
20230720,153300,6248358250,21200,21200,21200,21200,0
20230720,153200,6248358250,21200,21200,21200,21200,0
20230720,153100,6248358250,21200,21200,21200,21200,0
20230720,153000,6248358250,21200,21200,21200,21200,37137
20230720,152900,5461053850,21150,21150,21150,21150,0
20230720,152800,5461053850,21150,21150,21150,21150,0
20230720,152700,5461053850,21150,21150,21150,21150,0
20230720,152600,5461053850,21150,21150,21150,21150,0
20230720,152500,5461053850,21150,21150,21150,21150,0
20230720,152400,5461053850,21150,21150,21150,21150,0
20230720,152300,5461053850,21150,21150,21150,21150,0
20230720,152200,5461053850,21150,21150,21150,21150,0
20230720,152100,5461053850,21150,21150,21150,21150,0
20230720,152000,5461053850,21150,21150,21150,21150,0
20230720,151900,5461053850,21150,21100,21150,21000,430
20230720,151800,5451992950,21100,21100,21150,21000,1232
20230720,151700,5425998550,21150,21100,21150,21100,495
20230720,151600,5415547350,21150,21150,21150,21100,432
20230720,151500,5406425400,21150,21200,21200,21100,623
20230720,151400,5393257350,21200,21200,21200,21150,647
20230720,151300,5379553650,21200,21100,21200,21050,1209
20230720,151200,5354013300,21100,21100,21150,21050,861
20230720,151100,5335849900,21150,21150,21150,21100,454
20230720,151000,5326255450,21150,21200,21200,21100,1098
20230720,150900,5303035150,21200,21200,21200,21150,162
20230720,150800,5299603600,21200,21200,21200,21150,484
20230720,150700,5289359450,21200,21150,21200,21150,597
20230720,150600,5276716300,21200,21150,21200,21150,725
20230720,150500,5261372050,21150,21150,21200,21100,1427
20230720,150400,5231186600,21150,21200,21200,21100,598
20230720,150300,5218554500,21150,21150,21200,21150,6473
20230720,150200,5081455050,21150,21100,21150,21050,4996
20230720,150100,4975962950,21100,21100,21100,21050,264
20230720,150000,4970393600,21100,21050,21100,21000,2852
20230720,145900,4910346300,21050,21000,21050,21000,216
20230720,145800,4905803300,21000,21050,21050,21000,334
20230720,145700,4898784750,21050,21050,21050,21000,298
20230720,145600,4892512700,21050,21050,21050,21000,821
20230720,145500,4875264200,21050,21050,21050,21000,499
20230720,145400,4864783200,21050,21050,21050,21000,222
20230720,145300,4860116500,21050,21000,21050,20900,3613
20230720,145200,4784289000,21000,21050,21050,20950,266
20230720,145100,4778701600,21050,21050,21050,21000,161
20230720,145000,4775316350,21050,21050,21050,21000,606
20230720,144900,4762572150,21050,21050,21050,21000,176
20230720,144800,4758868150,21050,21050,21050,21000,250
20230720,144700,4753615100,21050,21050,21050,21000,718
20230720,144600,4738530250,21050,21000,21050,21000,316
20230720,144500,4731880350,21050,21050,21050,21050,112
20230720,144400,4729522750,21050,21050,21050,21000,377
20230720,144300,4721598600,21050,21050,21050,21000,339
20230720,144200,4714466000,21050,21050,21050,20950,1454
20230720,144100,4683948050,21050,21050,21050,21000,320
20230720,144000,4677221650,21050,21050,21050,21000,462
20230720,143900,4667515350,21050,21050,21050,20950,1537
20230720,143800,4635226850,21050,21050,21050,21000,419
20230720,143700,4626421200,21050,21050,21050,21000,253
20230720,143600,4621104900,21050,21050,21050,21000,422
20230720,143500,4612227400,21050,21050,21050,21000,296
20230720,143400,4606006200,21050,21000,21050,21000,1405
20230720,143300,4576499250,21000,21000,21050,20950,2025
20230720,143200,4533974400,21000,21000,21000,20950,435
20230720,143100,4524844900,21000,21000,21000,20950,198
20230720,143000,4520687200,21000,21050,21050,20950,799
20230720,142900,4503909600,21050,21050,21050,21000,947
20230720,142800,4483980800,21050,21050,21100,21000,140
20230720,142700,4481032450,21100,21050,21100,21000,1930
20230720,142600,4440402650,21050,21050,21050,21000,905
20230720,142500,4421366300,21050,21050,21050,21000,290
20230720,142400,4415266550,21050,21000,21050,21000,159
20230720,142300,4411924500,21050,21100,21100,21000,261
20230720,142200,4406428150,21100,21050,21100,21050,607
20230720,142100,4393646700,21100,21100,21100,21050,314
20230720,142000,4387033800,21100,21050,21100,21000,850
20230720,141900,4369141400,21100,21050,21100,21050,788
20230720,141800,4352552200,21050,21050,21050,21000,408
20230720,141700,4343964100,21050,21000,21050,21000,228
20230720,141600,4339170600,21050,21050,21100,21050,1069
20230720,141500,4316668100,21050,21050,21050,21000,311
20230720,141400,4310122050,21050,21050,21050,21000,190
20230720,141300,4306125600,21050,21000,21050,20950,1874
20230720,141200,4266772350,21000,20950,21000,20950,417
20230720,141100,4258022200,21000,20950,21000,20950,1601
20230720,141000,4224477350,20950,20950,20950,20900,239
20230720,140900,4219475650,20950,21000,21000,20900,869
20230720,140800,4201264250,21000,21000,21000,20950,705
20230720,140700,4186463600,21000,21050,21050,21000,899
20230720,140600,4167581200,21050,21050,21050,21050,124
20230720,140500,4164971000,21050,20900,21050,20900,4481
20230720,140400,4071015250,20950,20950,21000,20900,240
20230720,140300,4065985550,21000,21000,21000,20950,135
20230720,140200,4063151550,21000,21000,21000,20950,169
20230720,140100,4059606900,21000,21000,21000,20950,580
20230720,140000,4047443550,20950,20950,21000,20950,1498
20230720,135900,4016043900,21000,21000,21000,20950,90
20230720,135800,4014155200,21000,21000,21000,20950,166
20230720,135700,4010675500,21000,21000,21000,20950,164
20230720,135600,4007233400,21000,21000,21000,20950,191
20230720,135500,4003230300,21000,21000,21000,20950,360
20230720,135400,3995683700,21000,21000,21000,20950,758
20230720,135300,3979799000,21000,20950,21000,20950,298
20230720,135200,3973550300,21000,21000,21000,20950,239
20230720,135100,3968537150,21000,21000,21000,20950,116
20230720,135000,3966101500,21000,21000,21000,20950,71
20230720,134900,3964611350,21000,21000,21050,21000,221
20230720,134800,3959967950,21050,21000,21050,21000,134
20230720,134700,3957149950,21050,21050,21050,21000,483
20230720,134600,3946986200,21050,21050,21050,21000,402
20230720,134500,3938541500,21050,21050,21050,21000,102
20230720,134400,3936395500,21050,20950,21050,20950,4229
20230720,134300,3847627000,21000,21000,21000,20950,146
20230720,134200,3844566300,21000,21000,21000,20950,290
20230720,134100,3838483350,21000,21000,21000,20950,102
20230720,134000,3836344150,21000,21000,21000,20950,404
20230720,133900,3827870000,21000,21000,21000,20950,168
20230720,133800,3824343800,21000,21000,21000,20950,37
20230720,133700,3823567100,21000,20950,21000,20950,432
20230720,133600,3814507450,21000,20950,21000,20950,76
20230720,133500,3812911750,21000,21000,21000,20950,201
20230720,133400,3808692250,21000,21000,21000,20950,499
20230720,133300,3798237050,20950,20950,21000,20950,128
20230720,133200,3795551900,21000,21000,21000,20950,52
20230720,133100,3794460450,21000,21000,21000,20950,195
20230720,133000,3790374800,20950,21000,21000,20950,494
20230720,132900,3780011600,21000,21000,21000,20950,182
20230720,132800,3776192650,21000,21000,21000,20950,107
20230720,132700,3773947900,21000,21000,21000,20950,534
20230720,132600,3762739950,21000,21000,21000,21000,299
20230720,132500,3756460950,21050,21050,21050,21000,342
20230720,132400,3749277350,21050,21050,21050,21000,358
20230720,132300,3741746450,21050,21050,21050,21050,101
20230720,132200,3739620400,21050,21050,21050,21000,13
20230720,132100,3739347300,21050,21050,21050,21000,181
20230720,132000,3735542250,21050,21000,21050,21000,342
20230720,131900,3728349450,21050,21100,21100,21050,58
20230720,131800,3727128500,21100,21050,21100,21000,822
20230720,131700,3709829600,21100,21000,21100,21000,2830
20230720,131600,3650292500,21000,21050,21050,21000,667
20230720,131500,3636259950,21050,21050,21050,20950,386
20230720,131400,3628147600,21050,21000,21050,21000,429
20230720,131300,3619136450,21050,21050,21050,21000,1050
20230720,131200,3597085350,21050,21050,21050,21000,207
20230720,131100,3592734950,21050,21000,21050,21000,36
20230720,131000,3591978550,21050,21050,21050,21000,309
20230720,130900,3585474650,21050,21000,21050,21000,303
20230720,130800,3579107950,21050,21000,21050,21000,268
20230720,130700,3573478250,21000,21050,21050,21000,359
20230720,130600,3565925200,21050,21000,21050,21000,138
20230720,130500,3563027050,21050,21050,21050,20950,1121
20230720,130400,3539524700,21050,21050,21050,21050,303
20230720,130300,3533146550,21050,21050,21050,21000,311
20230720,130200,3526613400,21050,21050,21050,21000,43
20230720,130100,3525708800,21050,21050,21050,21050,50
20230720,130000,3524656300,21050,21050,21050,21000,411
20230720,125900,3516010300,21050,21050,21050,21050,36
20230720,125800,3515252500,21050,21050,21050,21050,150
20230720,125700,3512095000,21050,21050,21050,21000,416
20230720,125600,3503348850,21050,21050,21050,21000,63
20230720,125500,3502022850,21050,21050,21050,21000,66
20230720,125400,3500634100,21050,21050,21050,21000,200
20230720,125300,3496429100,21050,21000,21050,21000,246
20230720,125200,3491251300,21050,21000,21050,21000,118
20230720,125100,3488770900,21050,21000,21050,21000,174
20230720,125000,3485115450,21050,21050,21050,21000,209
20230720,124900,3480717500,21050,21050,21050,21000,160
20230720,124800,3477350500,21050,21000,21050,21000,242
20230720,124700,3472268250,21050,21050,21050,21050,189
20230720,124600,3468289800,21050,21050,21050,21050,130
20230720,124500,3465553300,21050,21050,21050,21000,60
20230720,124400,3464292650,21000,21050,21050,21000,174
20230720,124300,3460637150,21050,21000,21050,21000,238
20230720,124200,3455627800,21050,21050,21050,21050,44
20230720,124100,3454701600,21050,21000,21050,21000,206
20230720,124000,3450371950,21050,21050,21050,21000,331
20230720,123900,3443404950,21050,21050,21050,21000,61
20230720,123800,3442121900,21050,21000,21050,21000,170
20230720,123700,3438551400,21050,21050,21050,21050,407
20230720,123600,3429984050,21050,21050,21050,21050,22
20230720,123500,3429520950,21050,21050,21050,21000,157
20230720,123400,3426221600,21050,21050,21050,21050,49
20230720,123300,3425190150,21050,21000,21050,21000,309
20230720,123200,3418686300,21050,21050,21050,21000,113
20230720,123100,3416312650,21050,21050,21050,21050,104
20230720,123000,3414123450,21050,21000,21050,21000,424
20230720,122900,3405209300,21050,21000,21050,21000,235
20230720,122800,3400274100,21050,21050,21050,21000,146
20230720,122700,3397202300,21050,21050,21050,21050,179
20230720,122600,3393434350,21050,21050,21050,21000,205
20230720,122500,3389129100,21050,21050,21050,21000,126
20230720,122400,3386477350,21050,21050,21050,21000,69
20230720,122300,3385026200,21050,21050,21050,21000,378
20230720,122200,3377077950,21050,21050,21050,21050,47
20230720,122100,3376088600,21050,21050,21050,21050,539
20230720,122000,3364742650,21050,21050,21050,21000,323
20230720,121900,3357949300,21050,21050,21050,21050,50
20230720,121800,3356896800,21050,21000,21050,21000,317
20230720,121700,3350239450,21050,21000,21050,21000,391
20230720,121600,3342016300,21050,21050,21050,21050,47
20230720,121500,3341026950,21050,21050,21050,21000,40
20230720,121400,3340185500,21050,21000,21050,20950,679
20230720,121300,3325919300,21000,20950,21000,20950,233
20230720,121200,3321026850,21000,20950,21000,20950,296
20230720,121100,3314824200,20950,21000,21000,20900,137
20230720,121000,3311953450,21000,21000,21000,20950,346
20230720,120900,3304692200,21000,21000,21000,20950,41
20230720,120800,3303833000,21000,21000,21000,20950,191
20230720,120700,3299827550,21000,21000,21000,20950,292
20230720,120600,3293698550,21000,21000,21000,21000,11
20230720,120500,3293467550,21000,20950,21000,20950,157
20230720,120400,3290176100,21000,21000,21000,21000,25
20230720,120300,3289651100,21000,21000,21000,20950,305
20230720,120200,3283249500,21000,21000,21000,21000,69
20230720,120100,3281800500,21000,21000,21000,20950,142
20230720,120000,3278824850,21000,21000,21000,20950,223
20230720,115900,3274142400,21000,20900,21000,20900,458
20230720,115800,3264526400,21000,21000,21000,20900,325
20230720,115700,3257721700,21000,20950,21000,20950,79
20230720,115600,3256066000,20950,20900,20950,20900,172
20230720,115500,3252465350,20950,20950,21000,20900,237
20230720,115400,3247501750,21000,20950,21000,20950,57
20230720,115300,3246306200,21000,21000,21000,20950,290
20230720,115200,3240217750,21000,20950,21000,20950,194
20230720,115100,3236153000,21000,21000,21000,20950,680
20230720,115000,3221905650,21000,20950,21000,20950,361
20230720,114900,3214342500,21000,21000,21000,20950,471
20230720,114800,3204471950,21000,21000,21000,20950,38
20230720,114700,3203675500,20950,21000,21000,20950,283
20230720,114600,3197734800,21000,21000,21000,20950,260
20230720,114500,3192283300,21000,20950,21000,20950,770
20230720,114400,3176150150,21000,21000,21000,20950,215
20230720,114300,3171643650,21000,21000,21050,20950,650
20230720,114200,3158004700,21050,21000,21050,21000,554
20230720,114100,3146368700,21000,21000,21050,21000,540
20230720,114000,3135027350,21050,21100,21100,21050,1117
20230720,113900,3111514300,21100,21050,21100,21050,56
20230720,113800,3110333700,21100,21100,21100,21050,87
20230720,113700,3108498550,21100,21100,21100,21050,306
20230720,113600,3102047850,21100,21100,21100,21050,79
20230720,113500,3100383550,21100,21100,21100,21100,78
20230720,113400,3098737750,21100,21100,21100,21050,111
20230720,113300,3096400650,21100,21100,21100,21050,466
20230720,113200,3086581150,21100,21100,21100,21050,438
20230720,113100,3077358350,21100,21050,21150,21050,113
20230720,113000,3074979550,21150,21100,21150,21050,584
20230720,112900,3062656700,21100,21050,21100,21000,150
20230720,112800,3059496950,21050,21100,21100,21000,174
20230720,112700,3055832150,21100,21050,21100,21050,149
20230720,112600,3052695400,21050,21050,21050,20950,210
20230720,112500,3048276000,21050,21000,21050,20950,259
20230720,112400,3042835750,21000,21050,21050,21000,267
20230720,112300,3037222850,21050,21000,21050,21000,136
20230720,112200,3034364500,21000,21100,21100,21000,161
20230720,112100,3030983050,21000,21100,21100,21000,229
20230720,112000,3026169050,21100,21050,21100,21000,889
20230720,111900,3007477250,21050,21050,21050,20950,16
20230720,111800,3007141400,21000,21100,21100,21000,206
20230720,111700,3002808600,21100,21050,21100,21050,305
20230720,111600,2996385800,21050,21000,21050,20950,71
20230720,111500,2994895100,21000,21050,21100,20950,304
20230720,111400,2988514700,21050,21000,21050,20950,258
20230720,111300,2983099900,21000,21050,21050,21000,314
20230720,111200,2976496200,21100,21100,21150,20950,571
20230720,111100,2964500950,21100,21100,21100,21050,151
20230720,111000,2961315400,21150,21050,21150,21000,881
20230720,110900,2942703700,21050,21100,21150,21000,296
20230720,110800,2936475350,21100,21100,21150,21050,75
20230720,110700,2934896200,21150,21150,21150,21100,560
20230720,110600,2923068450,21150,21150,21150,21100,157
20230720,110500,2919753450,21150,21100,21150,21100,1036
20230720,110400,2897893700,21100,21100,21100,21100,75
20230720,110300,2896311200,21100,21100,21100,21050,339
20230720,110200,2889171300,21100,21100,21100,21050,46
20230720,110100,2888200800,21100,21050,21100,21050,12
20230720,110000,2887948150,21100,21050,21100,21000,407
20230720,105900,2879371850,21100,21000,21100,20950,1616
20230720,105800,2845344150,21050,21050,21050,20950,969
20230720,105700,2824987650,21050,21050,21050,21000,147
20230720,105600,2821898300,20950,21000,21050,20950,289
20230720,105500,2815833100,21000,21050,21050,21000,38
20230720,105400,2815034550,21050,21050,21050,21000,278
20230720,105300,2809191600,21100,21050,21100,21000,548
20230720,105200,2797656250,21100,21000,21100,21000,703
20230720,105100,2782866900,21000,21000,21050,20950,1030
20230720,105000,2761287850,21050,21050,21100,21050,437
20230720,104900,2752077600,21100,21000,21100,21000,570
20230720,104800,2740083200,21000,21050,21050,20950,81
20230720,104700,2738383400,21050,21050,21150,20950,3309
20230720,104600,2668976200,21050,21100,21150,21000,752
20230720,104500,2653152900,21150,21150,21150,21100,163
20230720,104400,2649710450,21150,21150,21200,21150,166
20230720,104300,2646199250,21200,21100,21200,21100,1678
20230720,104200,2610713600,21150,21100,21150,21100,463
20230720,104100,2600937100,21150,21100,21150,21050,1448
20230720,104000,2570368500,21100,21050,21100,21050,392
20230720,103900,2562108050,21100,21050,21100,21050,486
20230720,103800,2551873600,21100,21100,21100,21050,18
20230720,103700,2551494300,21100,21050,21100,21000,610
20230720,103600,2538656800,21050,21000,21050,20950,165
20230720,103500,2535189250,21050,21100,21100,21050,51
20230720,103400,2534113750,21100,21100,21100,21050,84
20230720,103300,2532343350,21100,21100,21100,21050,388
20230720,103200,2524175250,21100,21100,21100,21050,421
20230720,103100,2515307550,21100,21100,21100,21050,419
20230720,103000,2506487350,21100,21100,21100,21100,222
20230720,102900,2501803150,21100,21050,21100,21050,584
20230720,102800,2489486350,21100,21000,21100,21000,3057
20230720,102700,2425243500,21000,21000,21000,20950,768
20230720,102600,2409135500,21000,21000,21000,20950,221
20230720,102500,2404505050,21000,20950,21000,20950,619
20230720,102400,2391534400,20950,20900,20950,20850,188
20230720,102300,2387603550,20900,20900,20950,20850,531
20230720,102200,2376505850,20900,20950,20950,20900,71
20230720,102100,2375021750,20950,21000,21000,20900,213
20230720,102000,2370559700,21000,21000,21000,20950,287
20230720,101900,2364537700,21000,21000,21000,20950,45
20230720,101800,2363593250,21000,21000,21000,20950,493
20230720,101700,2353260650,21000,21000,21000,20950,1015
20230720,101600,2331950650,21000,21000,21000,20950,144
20230720,101500,2328928700,21000,20950,21000,20950,724
20230720,101400,2313747550,20950,20900,20950,20900,487
20230720,101300,2303552300,20950,20900,20950,20900,174
20230720,101200,2299915650,20900,20900,20950,20900,206
20230720,101100,2295610150,20850,20950,20950,20850,801
20230720,101000,2278873350,20950,20950,20950,20950,205
20230720,100900,2274578600,20950,20900,20950,20900,212
20230720,100800,2270137750,20950,21000,21000,20950,436
20230720,100700,2260998300,21000,20950,21000,20900,1340
20230720,100600,2232910300,20950,20900,20950,20850,270
20230720,100500,2227275250,20950,20900,20950,20800,767
20230720,100400,2211253450,20900,20900,20900,20850,262
20230720,100300,2205788250,20850,20900,20900,20850,258
20230720,100200,2200399850,20900,20850,20900,20800,466
20230720,100100,2190688700,20850,20850,20850,20800,68
20230720,100000,2189271500,20850,20850,20900,20800,527
20230720,095900,2178291350,20900,20850,20900,20850,300
20230720,095800,2172034250,20900,20900,20900,20850,133
20230720,095700,2169254800,20900,20900,20900,20850,782
20230720,095600,2152928750,20900,20900,20900,20850,438
20230720,095500,2143780100,20900,20900,20900,20850,445
20230720,095400,2134493300,20900,20800,20900,20800,2128
20230720,095300,2090113450,20850,20800,20850,20800,625
20230720,095200,2077093150,20850,20800,20850,20750,1588
20230720,095100,2044099300,20800,20900,20900,20800,22264
20230720,095000,1580141850,20900,20900,20950,20850,2765
20230720,094900,1522362400,20900,20850,20900,20850,603
20230720,094800,1509765200,20900,20900,20900,20850,184
20230720,094700,1505923750,20900,20900,20950,20850,480
20230720,094600,1495894400,20900,20900,20950,20850,383
20230720,094500,1487893000,20900,20900,20950,20900,1113
20230720,094400,1464631250,20950,20950,20950,20900,3057
20230720,094300,1400685400,20950,20900,20950,20900,383
20230720,094200,1392673600,20950,20950,20950,20900,72
20230720,094100,1391166500,20900,20900,20950,20900,980
20230720,094000,1370684450,20900,20950,20950,20900,2028
20230720,093900,1328208500,21000,21000,21050,20950,258
20230720,093800,1322791700,21050,21000,21050,21000,239
20230720,093700,1317772600,21050,21000,21050,20950,2454
20230720,093600,1266259550,21050,21050,21050,21000,374
20230720,093500,1258403000,21050,21050,21100,21000,1174
20230720,093400,1233691200,21100,21150,21150,21050,1313
20230720,093300,1205991550,21150,21100,21150,21100,162
20230720,093200,1202568250,21150,21100,21150,21100,853
20230720,093100,1184534550,21150,21150,21150,21100,182
20230720,093000,1180693350,21150,21150,21200,21100,1090
20230720,092900,1157640150,21200,21250,21250,21150,541
20230720,092800,1146172300,21250,21350,21350,21150,2099
20230720,092700,1101604450,21300,21250,21350,21250,2589
20230720,092600,1046470050,21300,21300,21350,21250,813
20230720,092500,1029161600,21300,21300,21350,21250,994
20230720,092400,1007997700,21250,21200,21300,21150,2586
20230720,092300,953144150,21250,21150,21250,21150,2562
20230720,092200,898813400,21150,21200,21200,21050,1238
20230720,092100,872665500,21200,21000,21200,21000,2899
20230720,092000,811565000,21000,20950,21000,20950,1181
20230720,091900,786784050,21000,20950,21050,20950,1167
20230720,091800,762294050,21000,20950,21000,20900,3300
20230720,091700,693093650,20950,20900,20950,20900,1837
20230720,091600,654688650,20900,20850,20900,20850,466
20230720,091500,644954350,20900,20900,20900,20850,364
20230720,091400,637356100,20900,20850,20900,20850,2509
20230720,091300,585015200,20900,20950,20950,20850,756
20230720,091200,569230350,20950,20950,20950,20900,151
20230720,091100,566073050,21000,21000,21100,20900,2022
20230720,091000,523643850,21050,20900,21050,20850,2160
20230720,090900,478460900,20900,20850,20900,20800,2254
20230720,090800,431501150,20900,20850,20900,20850,595
20230720,090700,419094850,20900,20850,20900,20800,1733
20230720,090600,382963600,20850,20950,21000,20800,5591
20230720,090500,266091650,21050,21050,21050,20950,2653
20230720,090400,210377750,21100,21150,21150,21000,1549
20230720,090300,177733000,21150,21150,21200,21100,757
20230720,090200,161739450,21200,21200,21250,21150,438
20230720,090100,152451050,21250,21350,21350,21150,3632
20230720,090000,75210950,21350,21400,21450,21300,3337