KissMeData/088980/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194100,8015401880,12420,12420,12420,12420,5829
20230720,194000,8015401880,12420,12420,12420,12420,0
20230720,193900,8015401880,12420,12420,12420,12420,0
20230720,193800,8015401880,12420,12420,12420,12420,0
20230720,193700,8015401880,12420,12420,12420,12420,0
20230720,193600,8015401880,12420,12420,12420,12420,0
20230720,193500,8015401880,12420,12420,12420,12420,0
20230720,193400,8015401880,12420,12420,12420,12420,0
20230720,193300,8015401880,12420,12420,12420,12420,0
20230720,193200,8015401880,12420,12420,12420,12420,0
20230720,193100,8015401880,12420,12420,12420,12420,0
20230720,193000,8015401880,12420,12420,12420,12420,0
20230720,192900,8015401880,12420,12420,12420,12420,0
20230720,192800,8015401880,12420,12420,12420,12420,0
20230720,192700,8015401880,12420,12420,12420,12420,0
20230720,192600,8015401880,12420,12420,12420,12420,0
20230720,192500,8015401880,12420,12420,12420,12420,0
20230720,192400,8015401880,12420,12420,12420,12420,0
20230720,192300,8015401880,12420,12420,12420,12420,0
20230720,192200,8015401880,12420,12420,12420,12420,0
20230720,192100,8015401880,12420,12420,12420,12420,0
20230720,192000,8015401880,12420,12420,12420,12420,0
20230720,191900,8015401880,12420,12420,12420,12420,0
20230720,191800,8015401880,12420,12420,12420,12420,0
20230720,191700,8015401880,12420,12420,12420,12420,0
20230720,191600,8015401880,12420,12420,12420,12420,0
20230720,191500,8015401880,12420,12420,12420,12420,0
20230720,191400,8015401880,12420,12420,12420,12420,0
20230720,191300,8015401880,12420,12420,12420,12420,0
20230720,191200,8015401880,12420,12420,12420,12420,0
20230720,191100,8015401880,12420,12420,12420,12420,5829
20230720,191000,8015401880,12420,12420,12420,12420,0
20230720,190900,8015401880,12420,12420,12420,12420,0
20230720,190800,8015401880,12420,12420,12420,12420,0
20230720,190700,8015401880,12420,12420,12420,12420,0
20230720,190600,8015401880,12420,12420,12420,12420,0
20230720,190500,8015401880,12420,12420,12420,12420,0
20230720,190400,8015401880,12420,12420,12420,12420,0
20230720,190300,8015401880,12420,12420,12420,12420,0
20230720,190200,8015401880,12420,12420,12420,12420,0
20230720,190100,8015401880,12420,12420,12420,12420,0
20230720,190000,8015401880,12420,12420,12420,12420,0
20230720,185900,8015401880,12420,12420,12420,12420,0
20230720,185800,8015401880,12420,12420,12420,12420,0
20230720,185700,8015401880,12420,12420,12420,12420,0
20230720,185600,8015401880,12420,12420,12420,12420,0
20230720,185500,8015401880,12420,12420,12420,12420,0
20230720,185400,8015401880,12420,12420,12420,12420,0
20230720,185300,8015401880,12420,12420,12420,12420,0
20230720,185200,8015401880,12420,12420,12420,12420,0
20230720,185100,8015401880,12420,12420,12420,12420,0
20230720,185000,8015401880,12420,12420,12420,12420,0
20230720,184900,8015401880,12420,12420,12420,12420,0
20230720,184800,8015401880,12420,12420,12420,12420,0
20230720,184700,8015401880,12420,12420,12420,12420,0
20230720,184600,8015401880,12420,12420,12420,12420,0
20230720,184500,8015401880,12420,12420,12420,12420,0
20230720,184400,8015401880,12420,12420,12420,12420,0
20230720,184300,8015401880,12420,12420,12420,12420,0
20230720,184200,8015401880,12420,12420,12420,12420,0
20230720,184100,8015401880,12420,12420,12420,12420,5829
20230720,184000,8015401880,12420,12420,12420,12420,0
20230720,183900,8015401880,12420,12420,12420,12420,0
20230720,183800,8015401880,12420,12420,12420,12420,0
20230720,183700,8015401880,12420,12420,12420,12420,0
20230720,183600,8015401880,12420,12420,12420,12420,0
20230720,183500,8015401880,12420,12420,12420,12420,0
20230720,183400,8015401880,12420,12420,12420,12420,0
20230720,183300,8015401880,12420,12420,12420,12420,0
20230720,183200,8015401880,12420,12420,12420,12420,0
20230720,183100,8015401880,12420,12420,12420,12420,0
20230720,183000,8015401880,12420,12420,12420,12420,0
20230720,182900,8015401880,12420,12420,12420,12420,0
20230720,182800,8015401880,12420,12420,12420,12420,0
20230720,182700,8015401880,12420,12420,12420,12420,0
20230720,182600,8015401880,12420,12420,12420,12420,0
20230720,182500,8015401880,12420,12420,12420,12420,0
20230720,182400,8015401880,12420,12420,12420,12420,0
20230720,182300,8015401880,12420,12420,12420,12420,0
20230720,182200,8015401880,12420,12420,12420,12420,0
20230720,182100,8015401880,12420,12420,12420,12420,0
20230720,182000,8015401880,12420,12420,12420,12420,0
20230720,181900,8015401880,12420,12420,12420,12420,0
20230720,181800,8015401880,12420,12420,12420,12420,0
20230720,181700,8015401880,12420,12420,12420,12420,0
20230720,181600,8015401880,12420,12420,12420,12420,0
20230720,181500,8015401880,12420,12420,12420,12420,0
20230720,181400,8015401880,12420,12420,12420,12420,0
20230720,181300,8015401880,12420,12420,12420,12420,0
20230720,181200,8015401880,12420,12420,12420,12420,0
20230720,181100,8015401880,12420,12420,12420,12420,5829
20230720,181000,8015401880,12420,12420,12420,12420,0
20230720,180900,8015401880,12420,12420,12420,12420,0
20230720,180800,8015401880,12420,12420,12420,12420,0
20230720,180700,8015401880,12420,12420,12420,12420,0
20230720,180600,8015401880,12420,12420,12420,12420,0
20230720,180500,8015401880,12420,12420,12420,12420,0
20230720,180400,8015401880,12420,12420,12420,12420,0
20230720,180300,8015401880,12420,12420,12420,12420,0
20230720,180200,8015401880,12420,12420,12420,12420,0
20230720,180100,8015401880,12420,12420,12420,12420,0
20230720,180000,8015401880,12420,12420,12420,12420,0
20230720,175900,8015401880,12420,12420,12420,12420,0
20230720,175800,8015401880,12420,12420,12420,12420,0
20230720,175700,8015401880,12420,12420,12420,12420,0
20230720,175600,8015401880,12420,12420,12420,12420,0
20230720,175500,8015401880,12420,12420,12420,12420,0
20230720,175400,8015401880,12420,12420,12420,12420,0
20230720,175300,8015401880,12420,12420,12420,12420,0
20230720,175200,8015401880,12420,12420,12420,12420,0
20230720,175100,8015401880,12420,12420,12420,12420,0
20230720,175000,8015401880,12420,12420,12420,12420,0
20230720,174900,8015401880,12420,12420,12420,12420,0
20230720,174800,8015401880,12420,12420,12420,12420,0
20230720,174700,8015401880,12420,12420,12420,12420,0
20230720,174600,8015401880,12420,12420,12420,12420,0
20230720,174500,8015401880,12420,12420,12420,12420,0
20230720,174400,8015401880,12420,12420,12420,12420,0
20230720,174300,8015401880,12420,12420,12420,12420,0
20230720,174200,8015401880,12420,12420,12420,12420,0
20230720,174100,8015401880,12420,12420,12420,12420,5829
20230720,174000,8015401880,12420,12420,12420,12420,0
20230720,173900,8015401880,12420,12420,12420,12420,0
20230720,173800,8015401880,12420,12420,12420,12420,0
20230720,173700,8015401880,12420,12420,12420,12420,0
20230720,173600,8015401880,12420,12420,12420,12420,0
20230720,173500,8015401880,12420,12420,12420,12420,0
20230720,173400,8015401880,12420,12420,12420,12420,0
20230720,173300,8015401880,12420,12420,12420,12420,0
20230720,173200,8015401880,12420,12420,12420,12420,0
20230720,173100,8015401880,12420,12420,12420,12420,0
20230720,173000,8015401880,12420,12420,12420,12420,0
20230720,172900,8015401880,12420,12420,12420,12420,0
20230720,172800,8015401880,12420,12420,12420,12420,0
20230720,172700,8015401880,12420,12420,12420,12420,0
20230720,172600,8015401880,12420,12420,12420,12420,0
20230720,172500,8015401880,12420,12420,12420,12420,0
20230720,172400,8015401880,12420,12420,12420,12420,0
20230720,172300,8015401880,12420,12420,12420,12420,0
20230720,172200,8015401880,12420,12420,12420,12420,0
20230720,172100,8015401880,12420,12420,12420,12420,0
20230720,172000,8015401880,12420,12420,12420,12420,0
20230720,171900,8015401880,12420,12420,12420,12420,0
20230720,171800,8015401880,12420,12420,12420,12420,0
20230720,171700,8015401880,12420,12420,12420,12420,0
20230720,171600,8015401880,12420,12420,12420,12420,0
20230720,171500,8015401880,12420,12420,12420,12420,0
20230720,171400,8015401880,12420,12420,12420,12420,0
20230720,171300,8015401880,12420,12420,12420,12420,0
20230720,171200,8015401880,12420,12420,12420,12420,0
20230720,171100,8015401880,12420,12420,12420,12420,5829
20230720,171000,8015401880,12420,12420,12420,12420,0
20230720,170900,8015401880,12420,12420,12420,12420,0
20230720,170800,8015401880,12420,12420,12420,12420,0
20230720,170700,8015401880,12420,12420,12420,12420,0
20230720,170600,8015401880,12420,12420,12420,12420,0
20230720,170500,8015401880,12420,12420,12420,12420,0
20230720,170400,8015401880,12420,12420,12420,12420,0
20230720,170300,8015401880,12420,12420,12420,12420,0
20230720,170200,8015401880,12420,12420,12420,12420,0
20230720,170100,8015401880,12420,12420,12420,12420,0
20230720,170000,8015401880,12420,12420,12420,12420,0
20230720,165900,8015401880,12420,12420,12420,12420,0
20230720,165800,8015401880,12420,12420,12420,12420,0
20230720,165700,8015401880,12420,12420,12420,12420,0
20230720,165600,8015401880,12420,12420,12420,12420,0
20230720,165500,8015401880,12420,12420,12420,12420,0
20230720,165400,8015401880,12420,12420,12420,12420,0
20230720,165300,8015401880,12420,12420,12420,12420,0
20230720,165200,8015401880,12420,12420,12420,12420,0
20230720,165100,8015401880,12420,12420,12420,12420,0
20230720,165000,8015401880,12420,12420,12420,12420,0
20230720,164900,8015401880,12420,12420,12420,12420,0
20230720,164800,8015401880,12420,12420,12420,12420,0
20230720,164700,8015401880,12420,12420,12420,12420,0
20230720,164600,8015401880,12420,12420,12420,12420,0
20230720,164500,8015401880,12420,12420,12420,12420,0
20230720,164400,8015401880,12420,12420,12420,12420,0
20230720,164300,8015401880,12420,12420,12420,12420,0
20230720,164200,8015401880,12420,12420,12420,12420,0
20230720,164100,8015401880,12420,12420,12420,12420,5829
20230720,164000,8015401880,12420,12420,12420,12420,0
20230720,163900,8015401880,12420,12420,12420,12420,0
20230720,163800,8015401880,12420,12420,12420,12420,0
20230720,163700,8015401880,12420,12420,12420,12420,0
20230720,163600,8015401880,12420,12420,12420,12420,0
20230720,163500,8015401880,12420,12420,12420,12420,0
20230720,163400,8015401880,12420,12420,12420,12420,0
20230720,163300,8015401880,12420,12420,12420,12420,0
20230720,163200,8015401880,12420,12420,12420,12420,0
20230720,163100,8015401880,12420,12420,12420,12420,0
20230720,163000,8015401880,12420,12420,12420,12420,0
20230720,162900,8015401880,12420,12420,12420,12420,0
20230720,162800,8015401880,12420,12420,12420,12420,0
20230720,162700,8015401880,12420,12420,12420,12420,0
20230720,162600,8015401880,12420,12420,12420,12420,0
20230720,162500,8015401880,12420,12420,12420,12420,0
20230720,162400,8015401880,12420,12420,12420,12420,0
20230720,162300,8015401880,12420,12420,12420,12420,0
20230720,162200,8015401880,12420,12420,12420,12420,0
20230720,162100,8015401880,12420,12420,12420,12420,0
20230720,162000,8015401880,12420,12420,12420,12420,0
20230720,161900,8015401880,12420,12420,12420,12420,0
20230720,161800,8015401880,12420,12420,12420,12420,0
20230720,161700,8015401880,12420,12420,12420,12420,0
20230720,161600,8015401880,12420,12420,12420,12420,0
20230720,161500,8015401880,12420,12420,12420,12420,0
20230720,161400,8015401880,12420,12420,12420,12420,0
20230720,161300,8015401880,12420,12420,12420,12420,0
20230720,161200,8015401880,12420,12420,12420,12420,0
20230720,161100,8015401880,12420,12420,12420,12420,5829
20230720,161000,8015401880,12420,12420,12420,12420,0
20230720,160900,8015401880,12420,12420,12420,12420,0
20230720,160800,8015401880,12420,12420,12420,12420,0
20230720,160700,8015401880,12420,12420,12420,12420,0
20230720,160600,8015401880,12420,12420,12420,12420,0
20230720,160500,8015401880,12420,12420,12420,12420,0
20230720,160400,8015401880,12420,12420,12420,12420,0
20230720,160300,8015401880,12420,12420,12420,12420,0
20230720,160200,8015401880,12420,12420,12420,12420,0
20230720,160100,8015401880,12420,12420,12420,12420,0
20230720,160000,8015401880,12420,12420,12420,12420,0
20230720,155900,8015401880,12420,12420,12420,12420,0
20230720,155800,8015401880,12420,12420,12420,12420,0
20230720,155700,8015401880,12420,12420,12420,12420,0
20230720,155600,8015401880,12420,12420,12420,12420,0
20230720,155500,8015401880,12420,12420,12420,12420,0
20230720,155400,8015401880,12420,12420,12420,12420,0
20230720,155300,8015401880,12420,12420,12420,12420,0
20230720,155200,8015401880,12420,12420,12420,12420,0
20230720,155100,8015401880,12420,12420,12420,12420,0
20230720,155000,8015401880,12420,12420,12420,12420,0
20230720,154900,8015401880,12420,12420,12420,12420,0
20230720,154800,8015401880,12420,12420,12420,12420,0
20230720,154700,8015401880,12420,12420,12420,12420,0
20230720,154600,8015401880,12420,12420,12420,12420,0
20230720,154500,8015401880,12420,12420,12420,12420,0
20230720,154400,8015401880,12420,12420,12420,12420,0
20230720,154300,8015401880,12420,12420,12420,12420,0
20230720,154200,8015401880,12420,12420,12420,12420,0
20230720,154100,8015401880,12420,12420,12420,12420,5829
20230720,154000,8015401880,12420,12420,12420,12420,0
20230720,153900,8015401880,12420,12420,12420,12420,0
20230720,153800,8015401880,12420,12420,12420,12420,0
20230720,153700,8015401880,12420,12420,12420,12420,0
20230720,153600,8015401880,12420,12420,12420,12420,0
20230720,153500,8015401880,12420,12420,12420,12420,0
20230720,153400,8015401880,12420,12420,12420,12420,0
20230720,153300,8015401880,12420,12420,12420,12420,0
20230720,153200,8015401880,12420,12420,12420,12420,0
20230720,153100,8015401880,12420,12420,12420,12420,0
20230720,153000,8015401880,12420,12420,12420,12420,5829
20230720,152900,7943005700,12400,12400,12400,12400,0
20230720,152800,7943005700,12400,12400,12400,12400,0
20230720,152700,7943005700,12400,12400,12400,12400,0
20230720,152600,7943005700,12400,12400,12400,12400,0
20230720,152500,7943005700,12400,12400,12400,12400,0
20230720,152400,7943005700,12400,12400,12400,12400,0
20230720,152300,7943005700,12400,12400,12400,12400,0
20230720,152200,7943005700,12400,12400,12400,12400,0
20230720,152100,7943005700,12400,12400,12400,12400,0
20230720,152000,7943005700,12400,12400,12400,12400,0
20230720,151900,7943005700,12400,12410,12410,12400,1285
20230720,151800,7927064710,12410,12410,12410,12400,980
20230720,151700,7914906270,12410,12400,12410,12400,784
20230720,151600,7905177840,12410,12400,12410,12400,1522
20230720,151500,7886291090,12410,12400,12410,12400,2282
20230720,151400,7857987060,12410,12410,12410,12410,2482
20230720,151300,7827185440,12410,12400,12410,12390,17560
20230720,151200,7609453950,12400,12410,12410,12390,4762
20230720,151100,7550404600,12400,12400,12410,12400,350
20230720,151000,7546064030,12400,12400,12400,12390,2155
20230720,150900,7519343180,12400,12400,12400,12390,2592
20230720,150800,7487206140,12390,12400,12400,12390,174
20230720,150700,7485048570,12390,12400,12400,12390,643
20230720,150600,7477079430,12400,12400,12400,12390,4011
20230720,150500,7427375190,12400,12400,12400,12390,318
20230720,150400,7423434520,12400,12400,12400,12390,269
20230720,150300,7420099760,12400,12400,12400,12390,6707
20230720,150200,7336960490,12400,12390,12400,12390,1426
20230720,150100,7319278860,12400,12400,12400,12390,2966
20230720,150000,7282502960,12400,12390,12400,12390,168
20230720,145900,7280420910,12390,12400,12400,12390,3508
20230720,145800,7236932590,12400,12390,12400,12390,1346
20230720,145700,7220247210,12400,12390,12400,12390,463
20230720,145600,7214509990,12390,12400,12400,12390,906
20230720,145500,7203278660,12390,12400,12400,12390,135
20230720,145400,7201605440,12400,12390,12400,12390,683
20230720,145300,7193142200,12390,12400,12400,12390,193
20230720,145200,7190749580,12400,12390,12400,12390,869
20230720,145100,7179976670,12390,12390,12400,12390,559
20230720,145000,7173049730,12400,12390,12400,12390,412
20230720,144900,7167943690,12390,12390,12400,12390,971
20230720,144800,7155906700,12400,12400,12400,12390,908
20230720,144700,7144654960,12400,12390,12400,12390,93
20230720,144600,7143502170,12400,12390,12400,12390,594
20230720,144500,7136139300,12390,12390,12400,12380,4419
20230720,144400,7081414310,12390,12390,12400,12390,432
20230720,144300,7076061150,12400,12390,12400,12390,150
20230720,144200,7074201870,12390,12390,12400,12390,1286
20230720,144100,7058262770,12390,12390,12400,12390,329
20230720,144000,7054186000,12390,12400,12400,12390,244
20230720,143900,7051161820,12390,12400,12400,12390,1119
20230720,143800,7037292230,12390,12390,12400,12390,198
20230720,143700,7034838120,12390,12390,12400,12390,298
20230720,143600,7031145600,12400,12400,12400,12390,603
20230720,143500,7023672940,12400,12400,12400,12390,1021
20230720,143400,7011015040,12390,12400,12400,12390,2507
20230720,143300,6979952300,12400,12390,12400,12390,2350
20230720,143200,6950835180,12390,12400,12400,12390,545
20230720,143100,6944077620,12390,12400,12400,12390,577
20230720,143000,6936926610,12400,12400,12400,12390,1139
20230720,142900,6922806290,12390,12400,12400,12390,458
20230720,142800,6917130330,12400,12400,12400,12400,616
20230720,142700,6909491930,12390,12390,12400,12390,28225
20230720,142600,6559510040,12400,12390,12400,12390,459
20230720,142500,6553822440,12390,12400,12400,12390,771
20230720,142400,6544263020,12400,12390,12400,12390,847
20230720,142300,6533767660,12400,12400,12400,12390,549
20230720,142200,6526963730,12390,12400,12400,12390,1457
20230720,142100,6508900400,12400,12400,12400,12390,967
20230720,142000,6496912870,12400,12400,12400,12390,429
20230720,141900,6491596880,12400,12390,12400,12390,736
20230720,141800,6482476320,12390,12400,12400,12390,2026
20230720,141700,6457362460,12400,12390,12400,12390,939
20230720,141600,6445727950,12400,12400,12400,12390,859
20230720,141500,6435084020,12390,12400,12400,12390,338
20230720,141400,6430896130,12400,12390,12400,12390,1566
20230720,141300,6411487010,12390,12400,12400,12390,955
20230720,141200,6399652240,12390,12400,12400,12390,825
20230720,141100,6389428540,12390,12380,12390,12380,2086
20230720,141000,6363584620,12390,12390,12390,12380,5647
20230720,140900,6293621130,12380,12390,12390,12380,719
20230720,140800,6284718890,12390,12390,12390,12380,565
20230720,140700,6277718570,12390,12380,12390,12380,512
20230720,140600,6271378220,12390,12390,12390,12380,3014
20230720,140500,6234058940,12390,12390,12390,12380,664
20230720,140400,6225835650,12390,12390,12390,12390,1424
20230720,140300,6208192290,12390,12390,12390,12380,717
20230720,140200,6199314750,12380,12380,12390,12380,370
20230720,140100,6194731990,12380,12390,12390,12380,1755
20230720,140000,6172990410,12380,12380,12390,12380,591
20230720,135900,6165672780,12380,12380,12390,12380,403
20230720,135800,6160682650,12390,12380,12390,12380,456
20230720,135700,6155035500,12380,12390,12390,12380,2388
20230720,135600,6125459660,12380,12390,12390,12380,449
20230720,135500,6119897180,12380,12390,12390,12380,989
20230720,135400,6107652280,12380,12380,12390,12380,4966
20230720,135300,6046127240,12390,12390,12390,12380,179
20230720,135200,6043909460,12380,12380,12390,12380,1074
20230720,135100,6030608810,12380,12380,12390,12380,737
20230720,135000,6021483720,12390,12390,12390,12380,1374
20230720,134900,6004463930,12380,12390,12390,12380,577
20230720,134800,5997319350,12390,12390,12390,12380,361
20230720,134700,5992849140,12390,12380,12390,12380,809
20230720,134600,5982828130,12390,12390,12390,12380,887
20230720,134500,5971846100,12390,12390,12390,12380,158
20230720,134400,5969889240,12390,12380,12390,12380,5073
20230720,134300,5907082550,12380,12390,12390,12380,1458
20230720,134200,5889024320,12390,12390,12390,12380,435
20230720,134100,5883637170,12380,12390,12390,12380,161
20230720,134000,5881643370,12390,12380,12390,12380,2186
20230720,133900,5854574900,12390,12390,12390,12380,1269
20230720,133800,5838857510,12380,12380,12390,12380,979
20230720,133700,5826731920,12390,12390,12390,12380,1217
20230720,133600,5811659110,12390,12400,12400,12390,3656
20230720,133500,5766360960,12400,12400,12400,12390,803
20230720,133400,5756409490,12400,12400,12400,12390,1623
20230720,133300,5736288750,12390,12400,12400,12390,1694
20230720,133200,5715293440,12400,12400,12410,12390,10615
20230720,133100,5583667210,12410,12400,12410,12400,936
20230720,133000,5572060210,12410,12400,12410,12400,396
20230720,132900,5567149440,12410,12400,12410,12400,503
20230720,132800,5560911360,12400,12410,12410,12400,804
20230720,132700,5550940200,12400,12410,12410,12400,1007
20230720,132600,5538449350,12420,12420,12420,12410,3156
20230720,132500,5499255120,12420,12430,12430,12410,993
20230720,132400,5486930280,12430,12410,12430,12410,1323
20230720,132300,5470510580,12420,12430,12430,12420,418
20230720,132200,5465318360,12420,12410,12430,12410,1215
20230720,132100,5450232570,12410,12420,12420,12410,338
20230720,132000,5446037220,12430,12420,12430,12410,422
20230720,131900,5440797610,12420,12420,12420,12410,724
20230720,131800,5431812530,12420,12420,12420,12410,751
20230720,131700,5422490150,12420,12420,12430,12410,358
20230720,131600,5418043820,12420,12420,12420,12410,835
20230720,131500,5407674760,12430,12420,12430,12410,373
20230720,131400,5403044570,12430,12420,12430,12410,656
20230720,131300,5394898370,12420,12430,12430,12410,1480
20230720,131200,5376508660,12420,12420,12420,12410,714
20230720,131100,5367643280,12420,12420,12420,12420,557
20230720,131000,5360725340,12420,12420,12420,12410,974
20230720,130900,5348637360,12420,12420,12420,12420,151
20230720,130800,5346761940,12410,12420,12420,12410,645
20230720,130700,5338757100,12410,12410,12420,12410,922
20230720,130600,5327314210,12410,12420,12420,12410,503
20230720,130500,5321070850,12410,12420,12420,12410,1193
20230720,130400,5306265640,12420,12420,12430,12410,1354
20230720,130300,5289451350,12420,12420,12420,12410,329
20230720,130200,5285367990,12410,12420,12420,12410,329
20230720,130100,5281284350,12410,12420,12420,12400,1016
20230720,130000,5268675890,12410,12420,12420,12410,777
20230720,125900,5259031910,12410,12420,12420,12410,598
20230720,125800,5251610280,12410,12420,12420,12400,647
20230720,125700,5243580940,12400,12410,12420,12400,2078
20230720,125600,5217795250,12420,12400,12420,12400,780
20230720,125500,5208114660,12410,12410,12420,12400,2248
20230720,125400,5180203260,12410,12410,12410,12400,344
20230720,125300,5175934320,12410,12410,12420,12400,4283
20230720,125200,5122758650,12410,12390,12410,12390,31158
20230720,125100,4736329360,12400,12400,12400,12390,387
20230720,125000,4731530590,12400,12390,12400,12390,1075
20230720,124900,4718211140,12390,12400,12400,12390,82
20230720,124800,4717194370,12400,12390,12400,12390,1013
20230720,124700,4704638210,12400,12390,12400,12380,5400
20230720,124600,4637689110,12390,12400,12400,12390,427
20230720,124500,4632397690,12400,12390,12400,12390,715
20230720,124400,4623533140,12400,12400,12400,12390,794
20230720,124300,4613693890,12400,12390,12400,12390,55
20230720,124200,4613012360,12390,12400,12400,12390,799
20230720,124100,4603107290,12400,12400,12400,12390,529
20230720,124000,4596551560,12400,12400,12400,12390,3478
20230720,123900,4553426870,12400,12390,12400,12390,425
20230720,123800,4548160620,12400,12400,12400,12390,961
20230720,123700,4536248710,12390,12400,12400,12390,495
20230720,123600,4530113930,12400,12390,12400,12390,1038
20230720,123500,4517252760,12390,12400,12400,12390,1495
20230720,123400,4498722350,12400,12390,12400,12390,406
20230720,123300,4493688540,12400,12400,12400,12390,841
20230720,123200,4483264540,12400,12400,12400,12390,640
20230720,123100,4475333920,12400,12400,12400,12390,400
20230720,123000,4470376420,12400,12390,12400,12380,115
20230720,122900,4468952500,12390,12400,12400,12380,728
20230720,122800,4459934740,12400,12400,12400,12390,720
20230720,122700,4451008030,12390,12390,12400,12390,331
20230720,122600,4446906590,12390,12390,12400,12390,1297
20230720,122500,4430836630,12380,12390,12390,12380,1151
20230720,122400,4416578270,12390,12390,12390,12380,1917
20230720,122300,4392840180,12390,12380,12390,12380,565
20230720,122200,4385844100,12380,12390,12390,12380,1260
20230720,122100,4370241840,12390,12380,12390,12380,741
20230720,122000,4361061700,12390,12390,12390,12380,644
20230720,121900,4353088360,12390,12390,12390,12380,1415
20230720,121800,4335569970,12380,12390,12390,12380,890
20230720,121700,4324545900,12390,12390,12390,12380,519
20230720,121600,4318119840,12390,12390,12390,12380,408
20230720,121500,4313068550,12390,12390,12390,12380,225
20230720,121400,4310281540,12380,12380,12390,12380,1297
20230720,121300,4294219570,12380,12380,12380,12370,374
20230720,121200,4289589820,12380,12380,12380,12370,1601
20230720,121100,4269776390,12380,12380,12380,12370,1325
20230720,121000,4253379270,12380,12390,12390,12370,2032
20230720,120900,4228223100,12390,12380,12390,12380,488
20230720,120800,4222180230,12380,12390,12390,12380,463
20230720,120700,4216447880,12390,12390,12390,12380,948
20230720,120600,4204705410,12380,12390,12390,12380,156
20230720,120500,4202773640,12390,12390,12390,12380,701
20230720,120400,4194094380,12390,12390,12390,12380,645
20230720,120300,4186103800,12380,12390,12390,12380,277
20230720,120200,4182674410,12390,12390,12390,12380,704
20230720,120100,4173957370,12390,12380,12390,12380,393
20230720,120000,4169091600,12390,12380,12390,12380,726
20230720,115900,4160103520,12380,12380,12380,12370,6705
20230720,115800,4077096390,12380,12380,12380,12370,316
20230720,115700,4073186190,12370,12370,12380,12370,1263
20230720,115600,4057557160,12380,12370,12380,12370,1336
20230720,115500,4041020010,12380,12380,12380,12370,951
20230720,115400,4029254070,12370,12390,12390,12370,13758
20230720,115300,3858927860,12380,12390,12390,12380,140
20230720,115200,3857194030,12390,12390,12390,12380,757
20230720,115100,3847817300,12390,12390,12390,12380,487
20230720,115000,3841784140,12390,12390,12400,12390,1214
20230720,114900,3826737310,12390,12400,12400,12390,2352
20230720,114800,3797595440,12400,12400,12400,12390,754
20230720,114700,3788252020,12400,12400,12400,12400,507
20230720,114600,3781965220,12390,12400,12400,12390,1101
20230720,114500,3768322320,12400,12390,12400,12390,365
20230720,114400,3763799600,12390,12400,12400,12390,314
20230720,114300,3759909090,12400,12390,12400,12390,1125
20230720,114200,3745964850,12390,12400,12400,12390,697
20230720,114100,3737325990,12400,12390,12400,12390,308
20230720,114000,3733509420,12390,12400,12400,12390,712
20230720,113900,3724682190,12390,12390,12400,12390,4330
20230720,113800,3671033290,12400,12400,12400,12390,950
20230720,113700,3659261330,12390,12400,12400,12390,402
20230720,113600,3654280400,12400,12400,12400,12390,995
20230720,113500,3641945750,12400,12400,12400,12390,5715
20230720,113400,3571095290,12400,12400,12400,12390,61
20230720,113300,3570338920,12400,12390,12400,12390,1391
20230720,113200,3553097520,12400,12400,12400,12390,27
20230720,113100,3552762760,12400,12390,12400,12380,3383
20230720,113000,3510847460,12390,12390,12390,12380,576
20230720,112900,3503714130,12390,12390,12390,12380,893
20230720,112800,3492653230,12390,12390,12390,12380,534
20230720,112700,3486040410,12390,12390,12390,12380,724
20230720,112600,3477074970,12380,12390,12390,12380,1356
20230720,112500,3460278400,12380,12390,12390,12380,1624
20230720,112400,3440157740,12400,12390,12400,12390,704
20230720,112300,3431434850,12400,12400,12400,12390,1101
20230720,112200,3417787570,12390,12400,12400,12390,403
20230720,112100,3412794180,12400,12400,12400,12390,838
20230720,112000,3402406820,12400,12400,12400,12390,412
20230720,111900,3397300880,12400,12400,12400,12390,620
20230720,111800,3389613880,12390,12390,12400,12390,752
20230720,111700,3380296210,12390,12390,12400,12390,296
20230720,111600,3376628030,12390,12400,12400,12390,817
20230720,111500,3366499730,12390,12400,12400,12390,771
20230720,111400,3356946250,12400,12400,12400,12400,1110
20230720,111300,3343182250,12400,12400,12400,12380,602
20230720,111200,3335727270,12380,12390,12390,12380,2349
20230720,111100,3306634440,12390,12400,12400,12390,1438
20230720,111000,3288817250,12390,12390,12390,12380,93
20230720,110900,3287665010,12390,12390,12390,12380,1616
20230720,110800,3267649710,12390,12390,12390,12380,1087
20230720,110700,3254186500,12390,12390,12390,12380,1679
20230720,110600,3233397500,12380,12390,12390,12380,1375
20230720,110500,3216365540,12390,12390,12390,12380,964
20230720,110400,3204424620,12390,12400,12400,12380,4910
20230720,110300,3143590330,12400,12400,12400,12390,605
20230720,110200,3136094140,12400,12400,12400,12390,1509
20230720,110100,3117390730,12400,12400,12400,12390,461
20230720,110000,3111676860,12400,12400,12400,12390,1694
20230720,105900,3090685020,12390,12400,12400,12390,882
20230720,105800,3079748650,12390,12390,12400,12390,1076
20230720,105700,3066416470,12400,12390,12400,12390,52
20230720,105600,3065771710,12390,12400,12400,12390,1456
20230720,105500,3047727810,12400,12390,12400,12390,1084
20230720,105400,3034291470,12390,12400,12400,12390,1392
20230720,105300,3017041130,12400,12400,12400,12390,1338
20230720,105200,3000455270,12400,12400,12400,12390,3616
20230720,105100,2955622650,12400,12390,12400,12390,7962
20230720,105000,2856968090,12400,12400,12400,12390,304
20230720,104900,2853201090,12400,12400,12400,12390,532
20230720,104800,2846608530,12390,12400,12400,12390,1106
20230720,104700,2832904890,12400,12400,12400,12390,1266
20230720,104600,2817209950,12400,12390,12400,12390,1004
20230720,104500,2804768020,12390,12400,12400,12390,586
20230720,104400,2797505010,12400,12400,12410,12400,769
20230720,104300,2787968840,12410,12400,12410,12400,8060
20230720,104200,2688024790,12410,12410,12410,12400,80
20230720,104100,2687032290,12410,12410,12410,12400,2373
20230720,104000,2657606860,12410,12410,12410,12400,921
20230720,103900,2646178130,12400,12400,12420,12400,2233
20230720,103800,2618472230,12400,12410,12410,12400,462
20230720,103700,2612741930,12410,12410,12410,12400,731
20230720,103600,2603676000,12400,12410,12410,12400,599
20230720,103500,2596248010,12410,12400,12410,12400,667
20230720,103400,2587976470,12410,12410,12420,12400,744
20230720,103300,2578746700,12410,12410,12410,12400,1512
20230720,103200,2559983410,12410,12400,12410,12400,932
20230720,103100,2548424730,12410,12410,12410,12400,1003
20230720,103000,2535987070,12410,12410,12410,12400,764
20230720,102900,2526510880,12410,12410,12410,12400,417
20230720,102800,2521338850,12410,12410,12410,12400,796
20230720,102700,2511467800,12410,12420,12420,12400,581
20230720,102600,2504258690,12420,12420,12420,12400,1001
20230720,102500,2491838660,12410,12420,12420,12410,10149
20230720,102400,2365880640,12420,12420,12430,12420,829
20230720,102300,2355584330,12430,12430,12430,12420,488
20230720,102200,2349522030,12430,12430,12430,12420,887
20230720,102100,2338504170,12420,12420,12420,12420,825
20230720,102000,2328257670,12430,12420,12430,12420,897
20230720,101900,2317114000,12430,12430,12440,12420,2734
20230720,101800,2283133570,12430,12430,12440,12430,539
20230720,101700,2276433020,12430,12430,12440,12430,885
20230720,101600,2265431690,12430,12440,12440,12430,529
20230720,101500,2258856190,12440,12430,12440,12430,551
20230720,101400,2252006800,12430,12430,12430,12420,447
20230720,101300,2246453010,12430,12420,12430,12420,4591
20230720,101200,2189387400,12430,12430,12430,12420,831
20230720,101100,2179061630,12420,12420,12430,12410,988
20230720,101000,2166790470,12420,12420,12430,12420,915
20230720,100900,2155425840,12420,12430,12430,12420,1559
20230720,100800,2136055820,12430,12420,12430,12420,936
20230720,100700,2124423880,12430,12430,12440,12420,3151
20230720,100600,2085261360,12430,12410,12430,12410,1255
20230720,100500,2069676980,12410,12410,12430,12410,537
20230720,100400,2063011120,12410,12430,12430,12410,886
20230720,100300,2052006850,12430,12430,12430,12420,516
20230720,100200,2045596330,12430,12420,12430,12420,604
20230720,100100,2038091790,12420,12430,12430,12420,693
20230720,100000,2029483610,12430,12420,12430,12420,652
20230720,095900,2021385450,12420,12420,12430,12420,418
20230720,095800,2016193190,12420,12420,12430,12420,812
20230720,095700,2006106320,12420,12410,12430,12410,1638
20230720,095600,1985764830,12410,12410,12420,12410,1228
20230720,095500,1970524950,12420,12410,12420,12410,165
20230720,095400,1968475920,12420,12420,12420,12410,351
20230720,095300,1964119000,12420,12420,12420,12410,3938
20230720,095200,1915213380,12420,12420,12420,12400,2743
20230720,095100,1881152340,12400,12420,12420,12400,1883
20230720,095000,1857793060,12410,12410,12420,12410,604
20230720,094900,1850297200,12420,12410,12420,12410,598
20230720,094800,1842874870,12410,12420,12420,12410,348
20230720,094700,1838552750,12420,12410,12420,12400,1104
20230720,094600,1824851440,12420,12420,12420,12410,1981
20230720,094500,1800251600,12420,12420,12420,12400,753
20230720,094400,1790903810,12420,12410,12420,12410,1339
20230720,094300,1774281430,12410,12410,12420,12400,856
20230720,094200,1763659590,12410,12410,12410,12400,2726
20230720,094100,1729832090,12400,12410,12410,12390,3277
20230720,094000,1689193040,12410,12400,12410,12400,797
20230720,093900,1679305120,12400,12410,12410,12400,494
20230720,093800,1673178860,12410,12410,12410,12400,1010
20230720,093700,1660653910,12410,12410,12410,12400,530
20230720,093600,1654079210,12410,12400,12410,12390,12371
20230720,093500,1500681980,12400,12390,12400,12390,3290
20230720,093400,1459914900,12390,12380,12390,12370,2786
20230720,093300,1425422670,12380,12370,12380,12370,2737
20230720,093200,1391547130,12370,12380,12390,12370,2025
20230720,093100,1366484660,12380,12380,12380,12360,1435
20230720,093000,1348735520,12370,12380,12390,12370,13348
20230720,092900,1183530550,12390,12390,12390,12380,1459
20230720,092800,1165460150,12390,12390,12390,12380,4545
20230720,092700,1109183290,12390,12380,12390,12380,758
20230720,092600,1099796400,12390,12400,12400,12380,3850
20230720,092500,1052105810,12400,12420,12420,12390,7082
20230720,092400,964343420,12420,12410,12420,12400,1869
20230720,092300,941147770,12410,12410,12420,12400,6143
20230720,092200,864971260,12410,12400,12410,12400,1540
20230720,092100,845874170,12410,12410,12420,12400,898
20230720,092000,834732720,12410,12410,12420,12400,721
20230720,091900,825785730,12410,12410,12420,12400,919
20230720,091800,814383480,12410,12400,12420,12400,3444
20230720,091700,771673490,12400,12420,12420,12400,4014
20230720,091600,721874880,12410,12420,12420,12410,1688
20230720,091500,700926070,12420,12420,12420,12420,1811
20230720,091400,678433450,12420,12430,12430,12400,5442
20230720,091300,610934240,12410,12410,12430,12410,1437
20230720,091200,593088360,12400,12420,12420,12400,13471
20230720,091100,425996790,12420,12440,12440,12410,3728
20230720,091000,379706570,12440,12430,12440,12420,491
20230720,090900,373606480,12430,12430,12440,12420,794
20230720,090800,363737070,12430,12430,12430,12420,927
20230720,090700,352219530,12430,12430,12440,12420,10484
20230720,090600,221911000,12440,12430,12440,12420,3181
20230720,090500,182367080,12430,12430,12430,12420,672
20230720,090400,174014210,12430,12440,12440,12420,5570
20230720,090300,104779140,12430,12430,12430,12420,1580
20230720,090200,85143140,12430,12430,12430,12420,958
20230720,090100,73239320,12420,12440,12450,12420,2179
20230720,090000,46153320,12440,12490,12490,12430,3705