KissMeData/220100/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201500,19521713360,9730,9730,9730,9730,27917
20230720,201400,19521713360,9730,9730,9730,9730,0
20230720,201300,19521713360,9730,9730,9730,9730,0
20230720,201200,19521713360,9730,9730,9730,9730,0
20230720,201100,19521713360,9730,9730,9730,9730,0
20230720,201000,19521713360,9730,9730,9730,9730,0
20230720,200900,19521713360,9730,9730,9730,9730,0
20230720,200800,19521713360,9730,9730,9730,9730,0
20230720,200700,19521713360,9730,9730,9730,9730,0
20230720,200600,19521713360,9730,9730,9730,9730,0
20230720,200500,19521713360,9730,9730,9730,9730,0
20230720,200400,19521713360,9730,9730,9730,9730,0
20230720,200300,19521713360,9730,9730,9730,9730,0
20230720,200200,19521713360,9730,9730,9730,9730,0
20230720,200100,19521713360,9730,9730,9730,9730,0
20230720,200000,19521713360,9730,9730,9730,9730,0
20230720,195900,19521713360,9730,9730,9730,9730,0
20230720,195800,19521713360,9730,9730,9730,9730,0
20230720,195700,19521713360,9730,9730,9730,9730,0
20230720,195600,19521713360,9730,9730,9730,9730,0
20230720,195500,19521713360,9730,9730,9730,9730,0
20230720,195400,19521713360,9730,9730,9730,9730,0
20230720,195300,19521713360,9730,9730,9730,9730,0
20230720,195200,19521713360,9730,9730,9730,9730,0
20230720,195100,19521713360,9730,9730,9730,9730,0
20230720,195000,19521713360,9730,9730,9730,9730,0
20230720,194900,19521713360,9730,9730,9730,9730,0
20230720,194800,19521713360,9730,9730,9730,9730,0
20230720,194700,19521713360,9730,9730,9730,9730,0
20230720,194600,19521713360,9730,9730,9730,9730,0
20230720,194500,19521713360,9730,9730,9730,9730,27917
20230720,194400,19521713360,9730,9730,9730,9730,0
20230720,194300,19521713360,9730,9730,9730,9730,0
20230720,194200,19521713360,9730,9730,9730,9730,0
20230720,194100,19521713360,9730,9730,9730,9730,0
20230720,194000,19521713360,9730,9730,9730,9730,0
20230720,193900,19521713360,9730,9730,9730,9730,0
20230720,193800,19521713360,9730,9730,9730,9730,0
20230720,193700,19521713360,9730,9730,9730,9730,0
20230720,193600,19521713360,9730,9730,9730,9730,0
20230720,193500,19521713360,9730,9730,9730,9730,0
20230720,193400,19521713360,9730,9730,9730,9730,0
20230720,193300,19521713360,9730,9730,9730,9730,0
20230720,193200,19521713360,9730,9730,9730,9730,0
20230720,193100,19521713360,9730,9730,9730,9730,0
20230720,193000,19521713360,9730,9730,9730,9730,0
20230720,192900,19521713360,9730,9730,9730,9730,0
20230720,192800,19521713360,9730,9730,9730,9730,0
20230720,192700,19521713360,9730,9730,9730,9730,0
20230720,192600,19521713360,9730,9730,9730,9730,0
20230720,192500,19521713360,9730,9730,9730,9730,0
20230720,192400,19521713360,9730,9730,9730,9730,0
20230720,192300,19521713360,9730,9730,9730,9730,0
20230720,192200,19521713360,9730,9730,9730,9730,0
20230720,192100,19521713360,9730,9730,9730,9730,0
20230720,192000,19521713360,9730,9730,9730,9730,0
20230720,191900,19521713360,9730,9730,9730,9730,0
20230720,191800,19521713360,9730,9730,9730,9730,0
20230720,191700,19521713360,9730,9730,9730,9730,0
20230720,191600,19521713360,9730,9730,9730,9730,0
20230720,191500,19521713360,9730,9730,9730,9730,27917
20230720,191400,19521713360,9730,9730,9730,9730,0
20230720,191300,19521713360,9730,9730,9730,9730,0
20230720,191200,19521713360,9730,9730,9730,9730,0
20230720,191100,19521713360,9730,9730,9730,9730,0
20230720,191000,19521713360,9730,9730,9730,9730,0
20230720,190900,19521713360,9730,9730,9730,9730,0
20230720,190800,19521713360,9730,9730,9730,9730,0
20230720,190700,19521713360,9730,9730,9730,9730,0
20230720,190600,19521713360,9730,9730,9730,9730,0
20230720,190500,19521713360,9730,9730,9730,9730,0
20230720,190400,19521713360,9730,9730,9730,9730,0
20230720,190300,19521713360,9730,9730,9730,9730,0
20230720,190200,19521713360,9730,9730,9730,9730,0
20230720,190100,19521713360,9730,9730,9730,9730,0
20230720,190000,19521713360,9730,9730,9730,9730,0
20230720,185900,19521713360,9730,9730,9730,9730,0
20230720,185800,19521713360,9730,9730,9730,9730,0
20230720,185700,19521713360,9730,9730,9730,9730,0
20230720,185600,19521713360,9730,9730,9730,9730,0
20230720,185500,19521713360,9730,9730,9730,9730,0
20230720,185400,19521713360,9730,9730,9730,9730,0
20230720,185300,19521713360,9730,9730,9730,9730,0
20230720,185200,19521713360,9730,9730,9730,9730,0
20230720,185100,19521713360,9730,9730,9730,9730,0
20230720,185000,19521713360,9730,9730,9730,9730,0
20230720,184900,19521713360,9730,9730,9730,9730,0
20230720,184800,19521713360,9730,9730,9730,9730,0
20230720,184700,19521713360,9730,9730,9730,9730,0
20230720,184600,19521713360,9730,9730,9730,9730,0
20230720,184500,19521713360,9730,9730,9730,9730,27917
20230720,184400,19521713360,9730,9730,9730,9730,0
20230720,184300,19521713360,9730,9730,9730,9730,0
20230720,184200,19521713360,9730,9730,9730,9730,0
20230720,184100,19521713360,9730,9730,9730,9730,0
20230720,184000,19521713360,9730,9730,9730,9730,0
20230720,183900,19521713360,9730,9730,9730,9730,0
20230720,183800,19521713360,9730,9730,9730,9730,0
20230720,183700,19521713360,9730,9730,9730,9730,0
20230720,183600,19521713360,9730,9730,9730,9730,0
20230720,183500,19521713360,9730,9730,9730,9730,0
20230720,183400,19521713360,9730,9730,9730,9730,0
20230720,183300,19521713360,9730,9730,9730,9730,0
20230720,183200,19521713360,9730,9730,9730,9730,0
20230720,183100,19521713360,9730,9730,9730,9730,0
20230720,183000,19521713360,9730,9730,9730,9730,0
20230720,182900,19521713360,9730,9730,9730,9730,0
20230720,182800,19521713360,9730,9730,9730,9730,0
20230720,182700,19521713360,9730,9730,9730,9730,0
20230720,182600,19521713360,9730,9730,9730,9730,0
20230720,182500,19521713360,9730,9730,9730,9730,0
20230720,182400,19521713360,9730,9730,9730,9730,0
20230720,182300,19521713360,9730,9730,9730,9730,0
20230720,182200,19521713360,9730,9730,9730,9730,0
20230720,182100,19521713360,9730,9730,9730,9730,0
20230720,182000,19521713360,9730,9730,9730,9730,0
20230720,181900,19521713360,9730,9730,9730,9730,0
20230720,181800,19521713360,9730,9730,9730,9730,0
20230720,181700,19521713360,9730,9730,9730,9730,0
20230720,181600,19521713360,9730,9730,9730,9730,0
20230720,181500,19521713360,9730,9730,9730,9730,27917
20230720,181400,19521713360,9730,9730,9730,9730,0
20230720,181300,19521713360,9730,9730,9730,9730,0
20230720,181200,19521713360,9730,9730,9730,9730,0
20230720,181100,19521713360,9730,9730,9730,9730,0
20230720,181000,19521713360,9730,9730,9730,9730,0
20230720,180900,19521713360,9730,9730,9730,9730,0
20230720,180800,19521713360,9730,9730,9730,9730,0
20230720,180700,19521713360,9730,9730,9730,9730,0
20230720,180600,19521713360,9730,9730,9730,9730,0
20230720,180500,19521713360,9730,9730,9730,9730,0
20230720,180400,19521713360,9730,9730,9730,9730,0
20230720,180300,19521713360,9730,9730,9730,9730,0
20230720,180200,19521713360,9730,9730,9730,9730,0
20230720,180100,19521713360,9730,9730,9730,9730,0
20230720,180000,19521713360,9730,9730,9730,9730,0
20230720,175900,19521713360,9730,9730,9730,9730,0
20230720,175800,19521713360,9730,9730,9730,9730,0
20230720,175700,19521713360,9730,9730,9730,9730,0
20230720,175600,19521713360,9730,9730,9730,9730,0
20230720,175500,19521713360,9730,9730,9730,9730,0
20230720,175400,19521713360,9730,9730,9730,9730,0
20230720,175300,19521713360,9730,9730,9730,9730,0
20230720,175200,19521713360,9730,9730,9730,9730,0
20230720,175100,19521713360,9730,9730,9730,9730,0
20230720,175000,19521713360,9730,9730,9730,9730,0
20230720,174900,19521713360,9730,9730,9730,9730,0
20230720,174800,19521713360,9730,9730,9730,9730,0
20230720,174700,19521713360,9730,9730,9730,9730,0
20230720,174600,19521713360,9730,9730,9730,9730,0
20230720,174500,19521713360,9730,9730,9730,9730,27917
20230720,174400,19521713360,9730,9730,9730,9730,0
20230720,174300,19521713360,9730,9730,9730,9730,0
20230720,174200,19521713360,9730,9730,9730,9730,0
20230720,174100,19521713360,9730,9730,9730,9730,0
20230720,174000,19521713360,9730,9730,9730,9730,0
20230720,173900,19521713360,9730,9730,9730,9730,0
20230720,173800,19521713360,9730,9730,9730,9730,0
20230720,173700,19521713360,9730,9730,9730,9730,0
20230720,173600,19521713360,9730,9730,9730,9730,0
20230720,173500,19521713360,9730,9730,9730,9730,0
20230720,173400,19521713360,9730,9730,9730,9730,0
20230720,173300,19521713360,9730,9730,9730,9730,0
20230720,173200,19521713360,9730,9730,9730,9730,0
20230720,173100,19521713360,9730,9730,9730,9730,0
20230720,173000,19521713360,9730,9730,9730,9730,0
20230720,172900,19521713360,9730,9730,9730,9730,0
20230720,172800,19521713360,9730,9730,9730,9730,0
20230720,172700,19521713360,9730,9730,9730,9730,0
20230720,172600,19521713360,9730,9730,9730,9730,0
20230720,172500,19521713360,9730,9730,9730,9730,0
20230720,172400,19521713360,9730,9730,9730,9730,0
20230720,172300,19521713360,9730,9730,9730,9730,0
20230720,172200,19521713360,9730,9730,9730,9730,0
20230720,172100,19521713360,9730,9730,9730,9730,0
20230720,172000,19521713360,9730,9730,9730,9730,0
20230720,171900,19521713360,9730,9730,9730,9730,0
20230720,171800,19521713360,9730,9730,9730,9730,0
20230720,171700,19521713360,9730,9730,9730,9730,0
20230720,171600,19521713360,9730,9730,9730,9730,0
20230720,171500,19521713360,9730,9730,9730,9730,27917
20230720,171400,19521713360,9730,9730,9730,9730,0
20230720,171300,19521713360,9730,9730,9730,9730,0
20230720,171200,19521713360,9730,9730,9730,9730,0
20230720,171100,19521713360,9730,9730,9730,9730,0
20230720,171000,19521713360,9730,9730,9730,9730,0
20230720,170900,19521713360,9730,9730,9730,9730,0
20230720,170800,19521713360,9730,9730,9730,9730,0
20230720,170700,19521713360,9730,9730,9730,9730,0
20230720,170600,19521713360,9730,9730,9730,9730,0
20230720,170500,19521713360,9730,9730,9730,9730,0
20230720,170400,19521713360,9730,9730,9730,9730,0
20230720,170300,19521713360,9730,9730,9730,9730,0
20230720,170200,19521713360,9730,9730,9730,9730,0
20230720,170100,19521713360,9730,9730,9730,9730,0
20230720,170000,19521713360,9730,9730,9730,9730,0
20230720,165900,19521713360,9730,9730,9730,9730,0
20230720,165800,19521713360,9730,9730,9730,9730,0
20230720,165700,19521713360,9730,9730,9730,9730,0
20230720,165600,19521713360,9730,9730,9730,9730,0
20230720,165500,19521713360,9730,9730,9730,9730,0
20230720,165400,19521713360,9730,9730,9730,9730,0
20230720,165300,19521713360,9730,9730,9730,9730,0
20230720,165200,19521713360,9730,9730,9730,9730,0
20230720,165100,19521713360,9730,9730,9730,9730,0
20230720,165000,19521713360,9730,9730,9730,9730,0
20230720,164900,19521713360,9730,9730,9730,9730,0
20230720,164800,19521713360,9730,9730,9730,9730,0
20230720,164700,19521713360,9730,9730,9730,9730,0
20230720,164600,19521713360,9730,9730,9730,9730,0
20230720,164500,19521713360,9730,9730,9730,9730,27917
20230720,164400,19521713360,9730,9730,9730,9730,0
20230720,164300,19521713360,9730,9730,9730,9730,0
20230720,164200,19521713360,9730,9730,9730,9730,0
20230720,164100,19521713360,9730,9730,9730,9730,0
20230720,164000,19521713360,9730,9730,9730,9730,0
20230720,163900,19521713360,9730,9730,9730,9730,0
20230720,163800,19521713360,9730,9730,9730,9730,0
20230720,163700,19521713360,9730,9730,9730,9730,0
20230720,163600,19521713360,9730,9730,9730,9730,0
20230720,163500,19521713360,9730,9730,9730,9730,0
20230720,163400,19521713360,9730,9730,9730,9730,0
20230720,163300,19521713360,9730,9730,9730,9730,0
20230720,163200,19521713360,9730,9730,9730,9730,0
20230720,163100,19521713360,9730,9730,9730,9730,0
20230720,163000,19521713360,9730,9730,9730,9730,0
20230720,162900,19521713360,9730,9730,9730,9730,0
20230720,162800,19521713360,9730,9730,9730,9730,0
20230720,162700,19521713360,9730,9730,9730,9730,0
20230720,162600,19521713360,9730,9730,9730,9730,0
20230720,162500,19521713360,9730,9730,9730,9730,0
20230720,162400,19521713360,9730,9730,9730,9730,0
20230720,162300,19521713360,9730,9730,9730,9730,0
20230720,162200,19521713360,9730,9730,9730,9730,0
20230720,162100,19521713360,9730,9730,9730,9730,0
20230720,162000,19521713360,9730,9730,9730,9730,0
20230720,161900,19521713360,9730,9730,9730,9730,0
20230720,161800,19521713360,9730,9730,9730,9730,0
20230720,161700,19521713360,9730,9730,9730,9730,0
20230720,161600,19521713360,9730,9730,9730,9730,0
20230720,161500,19521713360,9730,9730,9730,9730,27917
20230720,161400,19521713360,9730,9730,9730,9730,0
20230720,161300,19521713360,9730,9730,9730,9730,0
20230720,161200,19521713360,9730,9730,9730,9730,0
20230720,161100,19521713360,9730,9730,9730,9730,0
20230720,161000,19521713360,9730,9730,9730,9730,0
20230720,160900,19521713360,9730,9730,9730,9730,0
20230720,160800,19521713360,9730,9730,9730,9730,0
20230720,160700,19521713360,9730,9730,9730,9730,0
20230720,160600,19521713360,9730,9730,9730,9730,0
20230720,160500,19521713360,9730,9730,9730,9730,0
20230720,160400,19521713360,9730,9730,9730,9730,0
20230720,160300,19521713360,9730,9730,9730,9730,0
20230720,160200,19521713360,9730,9730,9730,9730,0
20230720,160100,19521713360,9730,9730,9730,9730,0
20230720,160000,19521713360,9730,9730,9730,9730,0
20230720,155900,19521713360,9730,9730,9730,9730,0
20230720,155800,19521713360,9730,9730,9730,9730,0
20230720,155700,19521713360,9730,9730,9730,9730,0
20230720,155600,19521713360,9730,9730,9730,9730,0
20230720,155500,19521713360,9730,9730,9730,9730,0
20230720,155400,19521713360,9730,9730,9730,9730,0
20230720,155300,19521713360,9730,9730,9730,9730,0
20230720,155200,19521713360,9730,9730,9730,9730,0
20230720,155100,19521713360,9730,9730,9730,9730,0
20230720,155000,19521713360,9730,9730,9730,9730,0
20230720,154900,19521713360,9730,9730,9730,9730,0
20230720,154800,19521713360,9730,9730,9730,9730,0
20230720,154700,19521713360,9730,9730,9730,9730,0
20230720,154600,19521713360,9730,9730,9730,9730,0
20230720,154500,19521713360,9730,9730,9730,9730,27917
20230720,154400,19521713360,9730,9730,9730,9730,0
20230720,154300,19521713360,9730,9730,9730,9730,0
20230720,154200,19521713360,9730,9730,9730,9730,0
20230720,154100,19521713360,9730,9730,9730,9730,0
20230720,154000,19521713360,9730,9730,9730,9730,0
20230720,153900,19521713360,9730,9730,9730,9730,0
20230720,153800,19521713360,9730,9730,9730,9730,0
20230720,153700,19521713360,9730,9730,9730,9730,0
20230720,153600,19521713360,9730,9730,9730,9730,0
20230720,153500,19521713360,9730,9730,9730,9730,0
20230720,153400,19521713360,9730,9730,9730,9730,0
20230720,153300,19521713360,9730,9730,9730,9730,0
20230720,153200,19521713360,9730,9730,9730,9730,0
20230720,153100,19521713360,9730,9730,9730,9730,0
20230720,153000,19521713360,9730,9730,9730,9730,27917
20230720,152900,19250080950,9660,9660,9660,9660,0
20230720,152800,19250080950,9660,9660,9660,9660,0
20230720,152700,19250080950,9660,9660,9660,9660,0
20230720,152600,19250080950,9660,9660,9660,9660,0
20230720,152500,19250080950,9660,9660,9660,9660,0
20230720,152400,19250080950,9660,9660,9660,9660,0
20230720,152300,19250080950,9660,9660,9660,9660,0
20230720,152200,19250080950,9660,9660,9660,9660,0
20230720,152100,19250080950,9660,9660,9660,9660,0
20230720,152000,19250080950,9660,9660,9660,9660,0
20230720,151900,19250080950,9660,9590,9680,9580,5500
20230720,151800,19197099290,9590,9630,9650,9590,5135
20230720,151700,19147784890,9630,9660,9660,9620,4051
20230720,151600,19108729830,9660,9680,9680,9650,1877
20230720,151500,19090601760,9660,9680,9690,9660,3615
20230720,151400,19055618780,9680,9710,9710,9650,2071
20230720,151300,19035582420,9710,9660,9720,9650,9935
20230720,151200,18939219150,9660,9650,9660,9600,3136
20230720,151100,18908981430,9660,9670,9670,9650,676
20230720,151000,18902450610,9670,9600,9670,9600,6912
20230720,150900,18835854420,9590,9610,9610,9590,798
20230720,150800,18828188500,9610,9610,9630,9600,2971
20230720,150700,18799623700,9610,9560,9610,9560,7018
20230720,150600,18732436030,9550,9610,9630,9510,3674
20230720,150500,18697298490,9630,9630,9630,9580,6058
20230720,150400,18639149570,9640,9670,9670,9600,3367
20230720,150300,18606701280,9670,9670,9680,9650,2357
20230720,150200,18583919440,9670,9700,9700,9650,2511
20230720,150100,18559640720,9700,9670,9700,9670,3989
20230720,150000,18521003100,9670,9690,9690,9650,2143
20230720,145900,18500278280,9690,9670,9700,9660,5565
20230720,145800,18446390860,9680,9680,9690,9670,1127
20230720,145700,18435483590,9690,9680,9690,9670,3931
20230720,145600,18397455880,9680,9670,9700,9670,2357
20230720,145500,18374648860,9660,9640,9680,9640,2989
20230720,145400,18345772890,9640,9610,9640,9610,1839
20230720,145300,18328069840,9610,9630,9630,9610,2059
20230720,145200,18308268350,9640,9620,9650,9600,5016
20230720,145100,18260077510,9610,9660,9670,9610,3354
20230720,145000,18227756540,9660,9660,9670,9650,2229
20230720,144900,18206228720,9660,9720,9720,9650,1600
20230720,144800,18190726180,9720,9680,9720,9650,4042
20230720,144700,18151561980,9650,9670,9720,9650,2798
20230720,144600,18124484300,9670,9780,9790,9670,3892
20230720,144500,18086562110,9780,9780,9790,9750,3276
20230720,144400,18054559900,9780,9750,9780,9740,8965
20230720,144300,17967075200,9750,9720,9760,9720,3487
20230720,144200,17933097920,9720,9730,9750,9700,4467
20230720,144100,17889634630,9740,9700,9740,9690,5023
20230720,144000,17840818240,9700,9680,9700,9670,2969
20230720,143900,17812046230,9680,9680,9700,9680,2599
20230720,143800,17786870300,9680,9700,9700,9670,1192
20230720,143700,17775323990,9700,9690,9700,9680,4553
20230720,143600,17731195090,9680,9660,9690,9650,3082
20230720,143500,17701398790,9670,9670,9690,9630,2140
20230720,143400,17680730280,9630,9690,9690,9630,2546
20230720,143300,17656106340,9660,9660,9700,9640,3697
20230720,143200,17620352970,9670,9660,9680,9640,1907
20230720,143100,17601951160,9660,9700,9710,9660,3007
20230720,143000,17572803590,9700,9700,9720,9670,5801
20230720,142900,17516523480,9680,9680,9700,9630,2880
20230720,142800,17488691180,9680,9600,9680,9570,9731
20230720,142700,17394969350,9570,9560,9600,9540,2464
20230720,142600,17371389280,9560,9580,9610,9550,3230
20230720,142500,17340497910,9590,9630,9650,9590,7952
20230720,142400,17264019460,9650,9640,9660,9620,4048
20230720,142300,17224970520,9650,9590,9650,9590,3851
20230720,142200,17187925220,9590,9650,9650,9560,3196
20230720,142100,17157233180,9670,9680,9710,9660,9845
20230720,142000,17061897910,9690,9690,9700,9660,2828
20230720,141900,17034519290,9700,9700,9700,9630,5335
20230720,141800,16982845940,9700,9660,9710,9630,8361
20230720,141700,16901958170,9660,9630,9680,9620,5205
20230720,141600,16851718450,9620,9610,9630,9570,3071
20230720,141500,16822217880,9610,9620,9650,9600,2688
20230720,141400,16796363580,9620,9610,9620,9570,3645
20230720,141300,16761377440,9610,9610,9620,9600,3839
20230720,141200,16724477910,9610,9600,9680,9590,2690
20230720,141100,16698635950,9670,9660,9680,9590,4381
20230720,141000,16656394840,9670,9670,9750,9660,8881
20230720,140900,16570282890,9670,9620,9670,9620,3751
20230720,140800,16534104150,9600,9560,9640,9560,9445
20230720,140700,16443383200,9560,9510,9600,9500,8134
20230720,140600,16365797760,9520,9480,9540,9480,6049
20230720,140500,16308287260,9480,9470,9490,9450,2084
20230720,140400,16288561300,9470,9490,9500,9460,3017
20230720,140300,16259958300,9510,9430,9510,9430,5053
20230720,140200,16212137750,9430,9410,9450,9410,5264
20230720,140100,16162491690,9400,9420,9430,9360,20076
20230720,140000,15973684890,9420,9490,9490,9420,5327
20230720,135900,15923346230,9490,9430,9500,9420,11014
20230720,135800,15819214610,9420,9480,9520,9420,15358
20230720,135700,15673758320,9480,9450,9480,9320,18394
20230720,135600,15500912920,9450,9470,9510,9430,11061
20230720,135500,15396181150,9480,9380,9560,9330,18672
20230720,135400,15219386330,9310,9670,9700,9300,24282
20230720,135300,14988007960,9690,9660,9720,9650,4675
20230720,135200,14942675190,9650,9750,9760,9650,8491
20230720,135100,14860401040,9760,9810,9820,9730,5825
20230720,135000,14803430280,9820,9870,9870,9820,7798
20230720,134900,14726753010,9880,9900,9900,9830,7389
20230720,134800,14653776860,9870,9830,9900,9830,19707
20230720,134700,14459016910,9830,9720,9840,9720,11923
20230720,134600,14342142000,9720,9770,9780,9710,3291
20230720,134500,14310063890,9780,9740,9800,9740,4203
20230720,134400,14268978620,9740,9750,9750,9700,3907
20230720,134300,14230952510,9750,9780,9820,9750,6721
20230720,134200,14165161680,9780,9780,9800,9760,5284
20230720,134100,14113493130,9770,9690,9770,9690,2668
20230720,134000,14087504560,9740,9810,9810,9670,11106
20230720,133900,13979621490,9800,9780,9820,9760,5502
20230720,133800,13925677920,9760,9700,9770,9700,5830
20230720,133700,13868793820,9700,9670,9760,9670,4920
20230720,133600,13820953020,9670,9760,9780,9670,5378
20230720,133500,13768665990,9760,9790,9820,9760,13066
20230720,133400,13640779460,9800,9750,9800,9720,12010
20230720,133300,13523418900,9740,9770,9820,9730,12124
20230720,133200,13404955500,9760,9630,9830,9620,15838
20230720,133100,13251146370,9630,9720,9750,9550,27692
20230720,133000,12983728980,9750,9880,9880,9690,28026
20230720,132900,12709028160,9880,9890,9890,9830,34931
20230720,132800,12364184500,9810,9810,9810,9810,0
20230720,132700,12364184500,9810,9770,9810,9770,11427
20230720,132600,12252297340,9770,9730,9770,9700,11582
20230720,132500,12139515850,9730,9720,9740,9710,8796
20230720,132400,12053947270,9720,9680,9720,9660,4866
20230720,132300,12006763290,9690,9750,9750,9680,7884
20230720,132200,11930200400,9750,9740,9750,9680,17590
20230720,132100,11758901680,9730,9600,9730,9600,14481
20230720,132000,11618538720,9600,9680,9680,9600,8890
20230720,131900,11532989700,9660,9650,9680,9620,5026
20230720,131800,11484428510,9650,9660,9700,9650,6227
20230720,131700,11424123010,9660,9630,9700,9630,11511
20230720,131600,11312706890,9610,9560,9630,9560,5843
20230720,131500,11256593470,9560,9640,9650,9560,5578
20230720,131400,11202986380,9620,9570,9670,9570,14003
20230720,131300,11068169120,9570,9570,9600,9570,2006
20230720,131200,11048954070,9580,9570,9620,9510,11584
20230720,131100,10938385430,9600,9650,9680,9570,11369
20230720,131000,10829091120,9640,9580,9680,9570,20793
20230720,130900,10628720070,9580,9580,9600,9560,3584
20230720,130800,10594390700,9580,9550,9600,9530,4841
20230720,130700,10548016810,9550,9600,9610,9530,12881
20230720,130600,10424750600,9620,9590,9620,9560,16914
20230720,130500,10262492060,9590,9530,9600,9520,16763
20230720,130400,10102138320,9540,9490,9540,9480,15985
20230720,130300,9950183110,9470,9480,9490,9470,4567
20230720,130200,9906865530,9480,9440,9480,9440,5032
20230720,130100,9859238390,9440,9420,9440,9420,576
20230720,130000,9853807030,9420,9440,9450,9420,6984
20230720,125900,9787848010,9440,9430,9440,9420,3212
20230720,125800,9757552900,9430,9420,9430,9420,1274
20230720,125700,9745543000,9430,9400,9430,9400,505
20230720,125600,9740782340,9400,9400,9400,9390,1195
20230720,125500,9729552490,9390,9430,9430,9380,2684
20230720,125400,9704322740,9400,9380,9440,9360,944
20230720,125300,9695463990,9380,9400,9400,9350,8635
20230720,125200,9614522350,9410,9470,9470,9380,5060
20230720,125100,9566946310,9470,9440,9480,9430,8692
20230720,125000,9484776030,9440,9420,9450,9410,7430
20230720,124900,9414666960,9420,9420,9430,9410,2701
20230720,124800,9389211990,9430,9430,9430,9400,1717
20230720,124700,9373036920,9430,9430,9450,9410,5493
20230720,124600,9321237380,9430,9420,9450,9390,3944
20230720,124500,9284049180,9390,9440,9450,9390,5099
20230720,124400,9236020000,9440,9420,9440,9410,6623
20230720,124300,9173564800,9420,9360,9420,9360,12613
20230720,124200,9055034490,9350,9340,9350,9340,2992
20230720,124100,9027069530,9350,9280,9350,9280,7172
20230720,124000,8960352370,9280,9260,9290,9240,2420
20230720,123900,8937950820,9260,9220,9260,9200,3567
20230720,123800,8905075740,9240,9180,9240,9180,3935
20230720,123700,8868870220,9190,9260,9260,9170,5847
20230720,123600,8815025690,9250,9270,9290,9250,1495
20230720,123500,8801177650,9270,9280,9300,9220,2979
20230720,123400,8773572700,9280,9300,9300,9240,3821
20230720,123300,8738155960,9300,9330,9370,9290,1635
20230720,123200,8722927200,9330,9360,9360,9320,1173
20230720,123100,8711970400,9370,9380,9380,9350,3044
20230720,123000,8683429120,9380,9330,9380,9320,3325
20230720,122900,8652348120,9320,9370,9380,9320,2751
20230720,122800,8626636340,9360,9380,9380,9360,2106
20230720,122700,8606902760,9370,9380,9400,9360,3095
20230720,122600,8577884930,9370,9370,9390,9350,1511
20230720,122500,8563729850,9370,9360,9390,9340,3550
20230720,122400,8530448200,9360,9350,9380,9350,3893
20230720,122300,8493975400,9360,9270,9370,9230,8051
20230720,122200,8419240320,9270,9340,9340,9260,5681
20230720,122100,8366380790,9370,9410,9420,9320,7202
20230720,122000,8299003250,9380,9340,9440,9340,21170
20230720,121900,8100409090,9350,9340,9350,9340,2380
20230720,121800,8078167000,9340,9330,9340,9310,4731
20230720,121700,8034041970,9330,9300,9330,9300,6345
20230720,121600,7974987690,9300,9280,9300,9280,3963
20230720,121500,7938154100,9280,9280,9290,9270,1270
20230720,121400,7926368340,9280,9270,9290,9260,2601
20230720,121300,7902232510,9270,9250,9280,9250,2740
20230720,121200,7876857280,9250,9230,9250,9230,3147
20230720,121100,7847780180,9230,9220,9230,9220,431
20230720,121000,7843804140,9230,9190,9230,9190,1400
20230720,120900,7830885630,9200,9170,9200,9170,1778
20230720,120800,7814548480,9160,9160,9160,9160,292
20230720,120700,7811873760,9160,9160,9170,9150,776
20230720,120600,7804771290,9150,9140,9170,9140,329
20230720,120500,7801760730,9170,9180,9180,9170,91
20230720,120400,7800925370,9150,9150,9190,9140,1201
20230720,120300,7789934720,9150,9170,9170,9150,387
20230720,120200,7786387630,9180,9170,9180,9160,668
20230720,120100,7780264500,9170,9190,9190,9170,1310
20230720,120000,7768230820,9200,9210,9230,9200,961
20230720,115900,7759383750,9240,9190,9240,9190,107
20230720,115800,7758400080,9190,9260,9260,9190,4234
20230720,115700,7719356970,9260,9240,9260,9240,241
20230720,115600,7717128840,9240,9220,9240,9210,1975
20230720,115500,7698898410,9200,9270,9270,9200,3219
20230720,115400,7669132750,9270,9270,9290,9260,4931
20230720,115300,7623418720,9270,9220,9270,9220,6085
20230720,115200,7567190460,9220,9200,9220,9180,880
20230720,115100,7559096700,9230,9220,9230,9160,3127
20230720,115000,7530285420,9190,9210,9220,9170,754
20230720,114900,7523342760,9210,9220,9220,9200,782
20230720,114800,7516135630,9180,9220,9220,9180,957
20230720,114700,7507317360,9170,9210,9210,9170,1839
20230720,114600,7490405160,9230,9230,9240,9230,5335
20230720,114500,7441122920,9230,9170,9240,9170,11016
20230720,114400,7339847680,9170,9150,9190,9140,1795
20230720,114300,7323427860,9200,9210,9210,9110,1377
20230720,114200,7310784120,9220,9200,9220,9180,2753
20230720,114100,7285451210,9210,9220,9220,9200,1454
20230720,114000,7272059090,9150,9220,9220,9150,665
20230720,113900,7265929470,9220,9220,9240,9220,2017
20230720,113800,7247321360,9200,9150,9200,9150,5165
20230720,113700,7199861580,9110,9150,9190,9110,3152
20230720,113600,7171020120,9150,9180,9180,9140,1520
20230720,113500,7157106820,9180,9190,9190,9150,2462
20230720,113400,7134537120,9190,9150,9200,9140,2904
20230720,113300,7107935490,9150,9170,9170,9140,3718
20230720,113200,7073891920,9170,9220,9230,9160,2035
20230720,113100,7055164760,9220,9260,9270,9220,3479
20230720,113000,7023007990,9260,9220,9260,9220,3722
20230720,112900,6988592240,9210,9200,9210,9160,3017
20230720,112800,6960869000,9170,9180,9210,9160,3002
20230720,112700,6933328870,9180,9200,9230,9160,2886
20230720,112600,6906793060,9200,9240,9240,9160,3914
20230720,112500,6870755180,9240,9290,9290,9240,2496
20230720,112400,6847636980,9250,9290,9290,9230,2902
20230720,112300,6820714890,9290,9080,9290,9080,8060
20230720,112200,6746262550,9070,9170,9190,9070,14847
20230720,112100,6610980000,9190,9240,9260,9150,4626
20230720,112000,6568489760,9240,9270,9280,9170,6562
20230720,111900,6507848980,9270,9190,9290,9190,2297
20230720,111800,6486545010,9180,9250,9300,9150,13259
20230720,111700,6363753250,9250,9290,9350,9250,21876
20230720,111600,6160218020,9280,9270,9300,9260,4618
20230720,111500,6117345010,9290,9250,9300,9230,5188
20230720,111400,6069200120,9220,9270,9300,9170,15120
20230720,111300,5929005910,9270,9240,9270,9160,12375
20230720,111200,5814984100,9230,9190,9310,9190,31382
20230720,111100,5524316420,9160,9130,9200,9080,7715
20230720,111000,5453602230,9130,9180,9200,9070,12099
20230720,110900,5342839280,9180,9110,9190,9110,16617
20230720,110800,5190743020,9130,9040,9130,9040,10387
20230720,110700,5096187080,9030,9010,9100,9010,8528
20230720,110600,5018797610,9010,9030,9040,8980,5326
20230720,110500,4970763250,9020,9080,9090,9000,9627
20230720,110400,4883708630,9070,9080,9100,9070,9516
20230720,110300,4797164400,9100,9090,9130,9030,20789
20230720,110200,4608287640,9080,9000,9080,9000,16020
20230720,110100,4463651890,8990,9020,9040,8960,7388
20230720,110000,4397148490,9040,8980,9040,8970,17771
20230720,105900,4236920550,9000,8960,9000,8930,11747
20230720,105800,4131524540,8960,8950,8970,8910,7285
20230720,105700,4066349950,8950,8900,8960,8880,9010
20230720,105600,3985985290,8900,8880,8900,8840,4096
20230720,105500,3949644930,8880,8870,8880,8800,7434
20230720,105400,3883931680,8870,8910,8920,8870,17741
20230720,105300,3726237840,8910,8920,8960,8910,22560
20230720,105200,3524750690,8960,8960,8960,8960,0
20230720,105100,3524750690,8960,8950,8960,8910,3371
20230720,105000,3494551300,8950,8880,8950,8880,17304
20230720,104900,3340210340,8890,8860,8890,8840,3932
20230720,104800,3305398340,8900,8880,8900,8870,475
20230720,104700,3301178590,8870,8890,8910,8870,4127
20230720,104600,3264508230,8900,8890,8900,8870,4870
20230720,104500,3221218000,8890,8930,8940,8850,18803
20230720,104400,3053711240,8920,8860,8920,8850,15831
20230720,104300,2913051640,8850,8850,8870,8820,7835
20230720,104200,2843724240,8860,8820,8860,8810,8509
20230720,104100,2768477880,8820,8770,8820,8770,3967
20230720,104000,2733559870,8800,8820,8820,8760,7494
20230720,103900,2667605500,8820,8790,8820,8790,5682
20230720,103800,2617595200,8790,8740,8800,8740,8810
20230720,103700,2540111080,8740,8730,8800,8730,8626
20230720,103600,2464385500,8750,8760,8760,8730,1880
20230720,103500,2447948570,8760,8680,8760,8680,9906
20230720,103400,2361576910,8680,8660,8700,8660,6939
20230720,103300,2301361640,8650,8670,8670,8650,1093
20230720,103200,2291895200,8670,8660,8670,8660,387
20230720,103100,2288540100,8660,8670,8670,8660,2988
20230720,103000,2262634270,8670,8650,8670,8650,5058
20230720,102900,2218855260,8650,8660,8670,8640,3454
20230720,102800,2188952220,8670,8650,8670,8630,9150
20230720,102700,2109820530,8650,8630,8650,8630,4257
20230720,102600,2073035020,8640,8630,8640,8620,6327
20230720,102500,2018461830,8620,8620,8630,8620,4342
20230720,102400,1981020990,8620,8590,8620,8590,8152
20230720,102300,1910900420,8590,8590,8600,8580,2521
20230720,102200,1889228270,8590,8600,8600,8580,2919
20230720,102100,1864147820,8600,8600,8620,8590,2180
20230720,102000,1845400680,8600,8610,8630,8600,5725
20230720,101900,1796086840,8600,8600,8610,8600,1325
20230720,101800,1784691760,8600,8600,8600,8570,4151
20230720,101700,1749046590,8600,8590,8610,8580,2201
20230720,101600,1730121410,8590,8620,8620,8570,3345
20230720,101500,1701353530,8610,8580,8620,8560,14765
20230720,101400,1574458880,8570,8570,8570,8570,952
20230720,101300,1566300240,8570,8550,8570,8550,1024
20230720,101200,1557532660,8520,8520,8520,8520,0
20230720,101100,1557532660,8520,8540,8540,8520,1108
20230720,101000,1548072080,8540,8530,8540,8530,1843
20230720,100900,1532334120,8530,8530,8550,8530,4542
20230720,100800,1493529510,8540,8570,8580,8540,3550
20230720,100700,1463135680,8570,8550,8570,8550,2204
20230720,100600,1444278220,8530,8540,8550,8520,4367
20230720,100500,1406976220,8510,8540,8540,8510,702
20230720,100400,1400981470,8540,8490,8540,8490,3681
20230720,100300,1369625360,8450,8460,8470,8450,1057
20230720,100200,1360678170,8460,8490,8490,8460,510
20230720,100100,1356359430,8490,8480,8490,8470,572
20230720,100000,1351510720,8500,8470,8500,8470,1109
20230720,095900,1342090210,8480,8460,8480,8460,1674
20230720,095800,1327922040,8460,8500,8500,8460,48
20230720,095700,1327515470,8470,8480,8480,8460,1226
20230720,095600,1317133900,8480,8500,8500,8480,90
20230720,095500,1316370480,8500,8500,8510,8490,2524
20230720,095400,1294924980,8500,8510,8520,8500,2704
20230720,095300,1271932880,8510,8530,8530,8510,505
20230720,095200,1267632460,8530,8510,8530,8510,275
20230720,095100,1265286730,8520,8540,8540,8520,556
20230720,095000,1260544290,8540,8510,8540,8510,2980
20230720,094900,1235130920,8510,8500,8510,8500,3434
20230720,094800,1205920070,8500,8490,8500,8480,1290
20230720,094700,1194975420,8490,8490,8490,8480,1409
20230720,094600,1183013020,8490,8480,8490,8480,1839
20230720,094500,1167412460,8480,8470,8480,8470,1039
20230720,094400,1158609870,8470,8450,8470,8450,2696
20230720,094300,1135777550,8450,8470,8470,8450,1709
20230720,094200,1121319520,8470,8470,8470,8450,2482
20230720,094100,1100342430,8470,8450,8470,8450,211
20230720,094000,1098557460,8450,8430,8450,8420,3876
20230720,093900,1065828510,8430,8430,8440,8430,254
20230720,093800,1063687240,8450,8450,8490,8450,346
20230720,093700,1060754550,8450,8400,8450,8400,632
20230720,093600,1055430580,8390,8360,8390,8360,1707
20230720,093500,1041138800,8360,8390,8390,8360,203
20230720,093400,1039440790,8410,8420,8420,8350,8673
20230720,093300,966662790,8420,8420,8420,8410,412
20230720,093200,963197360,8420,8450,8450,8420,421
20230720,093100,959651020,8430,8450,8460,8430,1402
20230720,093000,947823580,8430,8410,8450,8410,1712
20230720,092900,933404760,8410,8430,8430,8400,5811
20230720,092800,884522570,8420,8410,8430,8410,493
20230720,092700,880374900,8410,8430,8450,8410,3403
20230720,092600,851699510,8450,8520,8520,8430,5422
20230720,092500,805745640,8520,8590,8590,8520,4724
20230720,092400,765396650,8580,8550,8600,8540,11497
20230720,092300,666733980,8550,8510,8570,8510,5468
20230720,092200,619988380,8510,8480,8560,8460,12992
20230720,092100,509440000,8460,8430,8490,8430,10175
20230720,092000,423423190,8440,8430,8440,8430,1733
20230720,091900,408808620,8430,8420,8430,8420,2250
20230720,091800,389844170,8430,8390,8430,8390,1075
20230720,091700,380808220,8370,8360,8400,8350,1475
20230720,091600,368435930,8360,8330,8360,8330,278
20230720,091500,366115930,8330,8330,8340,8330,307
20230720,091400,363558500,8330,8410,8410,8330,2530
20230720,091300,342311210,8430,8420,8440,8410,5463
20230720,091200,296306140,8420,8400,8430,8400,4470
20230720,091100,258692610,8400,8330,8410,8330,6718
20230720,091000,202340180,8340,8350,8370,8330,1902
20230720,090900,186461390,8350,8350,8370,8350,4999
20230720,090800,144680890,8340,8340,8350,8330,882
20230720,090700,137324140,8340,8320,8340,8310,3016
20230720,090600,112207820,8320,8330,8340,8320,1615
20230720,090500,98752640,8300,8290,8300,8290,1673
20230720,090400,84872020,8290,8290,8290,8230,1413
20230720,090300,73171500,8290,8280,8300,8230,1618
20230720,090200,59769940,8270,8260,8270,8260,1124
20230720,090100,50474590,8260,8280,8280,8200,2109
20230720,090000,33125990,8280,8150,8280,8150,4042