KissMeData/083310/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193800,18671193450,19490,19490,19490,19490,18369
20230720,193700,18671193450,19490,19490,19490,19490,0
20230720,193600,18671193450,19490,19490,19490,19490,0
20230720,193500,18671193450,19490,19490,19490,19490,0
20230720,193400,18671193450,19490,19490,19490,19490,0
20230720,193300,18671193450,19490,19490,19490,19490,0
20230720,193200,18671193450,19490,19490,19490,19490,0
20230720,193100,18671193450,19490,19490,19490,19490,0
20230720,193000,18671193450,19490,19490,19490,19490,0
20230720,192900,18671193450,19490,19490,19490,19490,0
20230720,192800,18671193450,19490,19490,19490,19490,0
20230720,192700,18671193450,19490,19490,19490,19490,0
20230720,192600,18671193450,19490,19490,19490,19490,0
20230720,192500,18671193450,19490,19490,19490,19490,0
20230720,192400,18671193450,19490,19490,19490,19490,0
20230720,192300,18671193450,19490,19490,19490,19490,0
20230720,192200,18671193450,19490,19490,19490,19490,0
20230720,192100,18671193450,19490,19490,19490,19490,0
20230720,192000,18671193450,19490,19490,19490,19490,0
20230720,191900,18671193450,19490,19490,19490,19490,0
20230720,191800,18671193450,19490,19490,19490,19490,0
20230720,191700,18671193450,19490,19490,19490,19490,0
20230720,191600,18671193450,19490,19490,19490,19490,0
20230720,191500,18671193450,19490,19490,19490,19490,0
20230720,191400,18671193450,19490,19490,19490,19490,0
20230720,191300,18671193450,19490,19490,19490,19490,0
20230720,191200,18671193450,19490,19490,19490,19490,0
20230720,191100,18671193450,19490,19490,19490,19490,0
20230720,191000,18671193450,19490,19490,19490,19490,0
20230720,190900,18671193450,19490,19490,19490,19490,0
20230720,190800,18671193450,19490,19490,19490,19490,18369
20230720,190700,18671193450,19490,19490,19490,19490,0
20230720,190600,18671193450,19490,19490,19490,19490,0
20230720,190500,18671193450,19490,19490,19490,19490,0
20230720,190400,18671193450,19490,19490,19490,19490,0
20230720,190300,18671193450,19490,19490,19490,19490,0
20230720,190200,18671193450,19490,19490,19490,19490,0
20230720,190100,18671193450,19490,19490,19490,19490,0
20230720,190000,18671193450,19490,19490,19490,19490,0
20230720,185900,18671193450,19490,19490,19490,19490,0
20230720,185800,18671193450,19490,19490,19490,19490,0
20230720,185700,18671193450,19490,19490,19490,19490,0
20230720,185600,18671193450,19490,19490,19490,19490,0
20230720,185500,18671193450,19490,19490,19490,19490,0
20230720,185400,18671193450,19490,19490,19490,19490,0
20230720,185300,18671193450,19490,19490,19490,19490,0
20230720,185200,18671193450,19490,19490,19490,19490,0
20230720,185100,18671193450,19490,19490,19490,19490,0
20230720,185000,18671193450,19490,19490,19490,19490,0
20230720,184900,18671193450,19490,19490,19490,19490,0
20230720,184800,18671193450,19490,19490,19490,19490,0
20230720,184700,18671193450,19490,19490,19490,19490,0
20230720,184600,18671193450,19490,19490,19490,19490,0
20230720,184500,18671193450,19490,19490,19490,19490,0
20230720,184400,18671193450,19490,19490,19490,19490,0
20230720,184300,18671193450,19490,19490,19490,19490,0
20230720,184200,18671193450,19490,19490,19490,19490,0
20230720,184100,18671193450,19490,19490,19490,19490,0
20230720,184000,18671193450,19490,19490,19490,19490,0
20230720,183900,18671193450,19490,19490,19490,19490,0
20230720,183800,18671193450,19490,19490,19490,19490,18369
20230720,183700,18671193450,19490,19490,19490,19490,0
20230720,183600,18671193450,19490,19490,19490,19490,0
20230720,183500,18671193450,19490,19490,19490,19490,0
20230720,183400,18671193450,19490,19490,19490,19490,0
20230720,183300,18671193450,19490,19490,19490,19490,0
20230720,183200,18671193450,19490,19490,19490,19490,0
20230720,183100,18671193450,19490,19490,19490,19490,0
20230720,183000,18671193450,19490,19490,19490,19490,0
20230720,182900,18671193450,19490,19490,19490,19490,0
20230720,182800,18671193450,19490,19490,19490,19490,0
20230720,182700,18671193450,19490,19490,19490,19490,0
20230720,182600,18671193450,19490,19490,19490,19490,0
20230720,182500,18671193450,19490,19490,19490,19490,0
20230720,182400,18671193450,19490,19490,19490,19490,0
20230720,182300,18671193450,19490,19490,19490,19490,0
20230720,182200,18671193450,19490,19490,19490,19490,0
20230720,182100,18671193450,19490,19490,19490,19490,0
20230720,182000,18671193450,19490,19490,19490,19490,0
20230720,181900,18671193450,19490,19490,19490,19490,0
20230720,181800,18671193450,19490,19490,19490,19490,0
20230720,181700,18671193450,19490,19490,19490,19490,0
20230720,181600,18671193450,19490,19490,19490,19490,0
20230720,181500,18671193450,19490,19490,19490,19490,0
20230720,181400,18671193450,19490,19490,19490,19490,0
20230720,181300,18671193450,19490,19490,19490,19490,0
20230720,181200,18671193450,19490,19490,19490,19490,0
20230720,181100,18671193450,19490,19490,19490,19490,0
20230720,181000,18671193450,19490,19490,19490,19490,0
20230720,180900,18671193450,19490,19490,19490,19490,0
20230720,180800,18671193450,19490,19490,19490,19490,18369
20230720,180700,18671193450,19490,19490,19490,19490,0
20230720,180600,18671193450,19490,19490,19490,19490,0
20230720,180500,18671193450,19490,19490,19490,19490,0
20230720,180400,18671193450,19490,19490,19490,19490,0
20230720,180300,18671193450,19490,19490,19490,19490,0
20230720,180200,18671193450,19490,19490,19490,19490,0
20230720,180100,18671193450,19490,19490,19490,19490,0
20230720,180000,18671193450,19490,19490,19490,19490,0
20230720,175900,18671193450,19490,19490,19490,19490,0
20230720,175800,18671193450,19490,19490,19490,19490,0
20230720,175700,18671193450,19490,19490,19490,19490,0
20230720,175600,18671193450,19490,19490,19490,19490,0
20230720,175500,18671193450,19490,19490,19490,19490,0
20230720,175400,18671193450,19490,19490,19490,19490,0
20230720,175300,18671193450,19490,19490,19490,19490,0
20230720,175200,18671193450,19490,19490,19490,19490,0
20230720,175100,18671193450,19490,19490,19490,19490,0
20230720,175000,18671193450,19490,19490,19490,19490,0
20230720,174900,18671193450,19490,19490,19490,19490,0
20230720,174800,18671193450,19490,19490,19490,19490,0
20230720,174700,18671193450,19490,19490,19490,19490,0
20230720,174600,18671193450,19490,19490,19490,19490,0
20230720,174500,18671193450,19490,19490,19490,19490,0
20230720,174400,18671193450,19490,19490,19490,19490,0
20230720,174300,18671193450,19490,19490,19490,19490,0
20230720,174200,18671193450,19490,19490,19490,19490,0
20230720,174100,18671193450,19490,19490,19490,19490,0
20230720,174000,18671193450,19490,19490,19490,19490,0
20230720,173900,18671193450,19490,19490,19490,19490,0
20230720,173800,18671193450,19490,19490,19490,19490,18369
20230720,173700,18671193450,19490,19490,19490,19490,0
20230720,173600,18671193450,19490,19490,19490,19490,0
20230720,173500,18671193450,19490,19490,19490,19490,0
20230720,173400,18671193450,19490,19490,19490,19490,0
20230720,173300,18671193450,19490,19490,19490,19490,0
20230720,173200,18671193450,19490,19490,19490,19490,0
20230720,173100,18671193450,19490,19490,19490,19490,0
20230720,173000,18671193450,19490,19490,19490,19490,0
20230720,172900,18671193450,19490,19490,19490,19490,0
20230720,172800,18671193450,19490,19490,19490,19490,0
20230720,172700,18671193450,19490,19490,19490,19490,0
20230720,172600,18671193450,19490,19490,19490,19490,0
20230720,172500,18671193450,19490,19490,19490,19490,0
20230720,172400,18671193450,19490,19490,19490,19490,0
20230720,172300,18671193450,19490,19490,19490,19490,0
20230720,172200,18671193450,19490,19490,19490,19490,0
20230720,172100,18671193450,19490,19490,19490,19490,0
20230720,172000,18671193450,19490,19490,19490,19490,0
20230720,171900,18671193450,19490,19490,19490,19490,0
20230720,171800,18671193450,19490,19490,19490,19490,0
20230720,171700,18671193450,19490,19490,19490,19490,0
20230720,171600,18671193450,19490,19490,19490,19490,0
20230720,171500,18671193450,19490,19490,19490,19490,0
20230720,171400,18671193450,19490,19490,19490,19490,0
20230720,171300,18671193450,19490,19490,19490,19490,0
20230720,171200,18671193450,19490,19490,19490,19490,0
20230720,171100,18671193450,19490,19490,19490,19490,0
20230720,171000,18671193450,19490,19490,19490,19490,0
20230720,170900,18671193450,19490,19490,19490,19490,0
20230720,170800,18671193450,19490,19490,19490,19490,18369
20230720,170700,18671193450,19490,19490,19490,19490,0
20230720,170600,18671193450,19490,19490,19490,19490,0
20230720,170500,18671193450,19490,19490,19490,19490,0
20230720,170400,18671193450,19490,19490,19490,19490,0
20230720,170300,18671193450,19490,19490,19490,19490,0
20230720,170200,18671193450,19490,19490,19490,19490,0
20230720,170100,18671193450,19490,19490,19490,19490,0
20230720,170000,18671193450,19490,19490,19490,19490,0
20230720,165900,18671193450,19490,19490,19490,19490,0
20230720,165800,18671193450,19490,19490,19490,19490,0
20230720,165700,18671193450,19490,19490,19490,19490,0
20230720,165600,18671193450,19490,19490,19490,19490,0
20230720,165500,18671193450,19490,19490,19490,19490,0
20230720,165400,18671193450,19490,19490,19490,19490,0
20230720,165300,18671193450,19490,19490,19490,19490,0
20230720,165200,18671193450,19490,19490,19490,19490,0
20230720,165100,18671193450,19490,19490,19490,19490,0
20230720,165000,18671193450,19490,19490,19490,19490,0
20230720,164900,18671193450,19490,19490,19490,19490,0
20230720,164800,18671193450,19490,19490,19490,19490,0
20230720,164700,18671193450,19490,19490,19490,19490,0
20230720,164600,18671193450,19490,19490,19490,19490,0
20230720,164500,18671193450,19490,19490,19490,19490,0
20230720,164400,18671193450,19490,19490,19490,19490,0
20230720,164300,18671193450,19490,19490,19490,19490,0
20230720,164200,18671193450,19490,19490,19490,19490,0
20230720,164100,18671193450,19490,19490,19490,19490,0
20230720,164000,18671193450,19490,19490,19490,19490,0
20230720,163900,18671193450,19490,19490,19490,19490,0
20230720,163800,18671193450,19490,19490,19490,19490,18369
20230720,163700,18671193450,19490,19490,19490,19490,0
20230720,163600,18671193450,19490,19490,19490,19490,0
20230720,163500,18671193450,19490,19490,19490,19490,0
20230720,163400,18671193450,19490,19490,19490,19490,0
20230720,163300,18671193450,19490,19490,19490,19490,0
20230720,163200,18671193450,19490,19490,19490,19490,0
20230720,163100,18671193450,19490,19490,19490,19490,0
20230720,163000,18671193450,19490,19490,19490,19490,0
20230720,162900,18671193450,19490,19490,19490,19490,0
20230720,162800,18671193450,19490,19490,19490,19490,0
20230720,162700,18671193450,19490,19490,19490,19490,0
20230720,162600,18671193450,19490,19490,19490,19490,0
20230720,162500,18671193450,19490,19490,19490,19490,0
20230720,162400,18671193450,19490,19490,19490,19490,0
20230720,162300,18671193450,19490,19490,19490,19490,0
20230720,162200,18671193450,19490,19490,19490,19490,0
20230720,162100,18671193450,19490,19490,19490,19490,0
20230720,162000,18671193450,19490,19490,19490,19490,0
20230720,161900,18671193450,19490,19490,19490,19490,0
20230720,161800,18671193450,19490,19490,19490,19490,0
20230720,161700,18671193450,19490,19490,19490,19490,0
20230720,161600,18671193450,19490,19490,19490,19490,0
20230720,161500,18671193450,19490,19490,19490,19490,0
20230720,161400,18671193450,19490,19490,19490,19490,0
20230720,161300,18671193450,19490,19490,19490,19490,0
20230720,161200,18671193450,19490,19490,19490,19490,0
20230720,161100,18671193450,19490,19490,19490,19490,0
20230720,161000,18671193450,19490,19490,19490,19490,0
20230720,160900,18671193450,19490,19490,19490,19490,0
20230720,160800,18671193450,19490,19490,19490,19490,18369
20230720,160700,18671193450,19490,19490,19490,19490,0
20230720,160600,18671193450,19490,19490,19490,19490,0
20230720,160500,18671193450,19490,19490,19490,19490,0
20230720,160400,18671193450,19490,19490,19490,19490,0
20230720,160300,18671193450,19490,19490,19490,19490,0
20230720,160200,18671193450,19490,19490,19490,19490,0
20230720,160100,18671193450,19490,19490,19490,19490,0
20230720,160000,18671193450,19490,19490,19490,19490,0
20230720,155900,18671193450,19490,19490,19490,19490,0
20230720,155800,18671193450,19490,19490,19490,19490,0
20230720,155700,18671193450,19490,19490,19490,19490,0
20230720,155600,18671193450,19490,19490,19490,19490,0
20230720,155500,18671193450,19490,19490,19490,19490,0
20230720,155400,18671193450,19490,19490,19490,19490,0
20230720,155300,18671193450,19490,19490,19490,19490,0
20230720,155200,18671193450,19490,19490,19490,19490,0
20230720,155100,18671193450,19490,19490,19490,19490,0
20230720,155000,18671193450,19490,19490,19490,19490,0
20230720,154900,18671193450,19490,19490,19490,19490,0
20230720,154800,18671193450,19490,19490,19490,19490,0
20230720,154700,18671193450,19490,19490,19490,19490,0
20230720,154600,18671193450,19490,19490,19490,19490,0
20230720,154500,18671193450,19490,19490,19490,19490,0
20230720,154400,18671193450,19490,19490,19490,19490,0
20230720,154300,18671193450,19490,19490,19490,19490,0
20230720,154200,18671193450,19490,19490,19490,19490,0
20230720,154100,18671193450,19490,19490,19490,19490,0
20230720,154000,18671193450,19490,19490,19490,19490,0
20230720,153900,18671193450,19490,19490,19490,19490,0
20230720,153800,18671193450,19490,19490,19490,19490,18369
20230720,153700,18671193450,19490,19490,19490,19490,0
20230720,153600,18671193450,19490,19490,19490,19490,0
20230720,153500,18671193450,19490,19490,19490,19490,0
20230720,153400,18671193450,19490,19490,19490,19490,0
20230720,153300,18671193450,19490,19490,19490,19490,0
20230720,153200,18671193450,19490,19490,19490,19490,0
20230720,153100,18671193450,19490,19490,19490,19490,0
20230720,153000,18671193450,19490,19490,19490,19490,18369
20230720,152900,18313181640,19490,19490,19490,19490,0
20230720,152800,18313181640,19490,19490,19490,19490,0
20230720,152700,18313181640,19490,19490,19490,19490,0
20230720,152600,18313181640,19490,19490,19490,19490,0
20230720,152500,18313181640,19490,19490,19490,19490,0
20230720,152400,18313181640,19490,19490,19490,19490,0
20230720,152300,18313181640,19490,19490,19490,19490,0
20230720,152200,18313181640,19490,19490,19490,19490,0
20230720,152100,18313181640,19490,19490,19490,19490,0
20230720,152000,18313181640,19490,19490,19490,19490,0
20230720,151900,18313181640,19490,19500,19500,19450,5852
20230720,151800,18199131040,19490,19490,19500,19490,1428
20230720,151700,18171295940,19490,19500,19500,19490,2240
20230720,151600,18127625090,19490,19470,19500,19470,13994
20230720,151500,17854788550,19480,19450,19490,19450,3974
20230720,151400,17777364850,19450,19420,19460,19400,11400
20230720,151300,17555779380,19400,19380,19410,19350,4075
20230720,151200,17476759430,19340,19380,19390,19330,1075
20230720,151100,17455969580,19390,19420,19420,19350,2805
20230720,151000,17401581200,19420,19360,19430,19350,1323
20230720,150900,17375904810,19360,19410,19440,19360,7895
20230720,150800,17222842970,19400,19390,19410,19390,1435
20230720,150700,17195011840,19390,19390,19400,19390,1158
20230720,150600,17172553220,19400,19400,19400,19390,764
20230720,150500,17157737030,19400,19400,19450,19380,4580
20230720,150400,17068901830,19400,19450,19450,19390,7597
20230720,150300,16921422380,19450,19400,19450,19400,1557
20230720,150200,16891164260,19400,19380,19430,19380,829
20230720,150100,16875080700,19390,19380,19400,19370,1824
20230720,150000,16839715800,19380,19380,19390,19340,4313
20230720,145900,16756190090,19380,19440,19450,19380,3031
20230720,145800,16697353770,19440,19460,19460,19440,2112
20230720,145700,16656270580,19460,19460,19470,19460,708
20230720,145600,16642490460,19460,19470,19470,19460,1329
20230720,145500,16616623680,19470,19480,19490,19460,1943
20230720,145400,16578786410,19480,19500,19500,19480,1791
20230720,145300,16543872580,19490,19500,19500,19490,2510
20230720,145200,16494946030,19490,19490,19500,19480,7482
20230720,145100,16349101450,19490,19470,19490,19460,6403
20230720,145000,16224382150,19470,19450,19470,19450,1744
20230720,144900,16190440020,19440,19430,19460,19420,8048
20230720,144800,16033976350,19430,19430,19440,19420,2469
20230720,144700,15985994750,19430,19430,19450,19410,4591
20230720,144600,15896762710,19440,19400,19440,19400,2065
20230720,144500,15856663770,19440,19420,19440,19400,1879
20230720,144400,15820181460,19440,19440,19450,19390,6424
20230720,144300,15695469990,19430,19440,19450,19430,2241
20230720,144200,15651906330,19440,19440,19440,19420,3755
20230720,144100,15578929500,19440,19390,19440,19390,9979
20230720,144000,15385173110,19390,19380,19400,19360,3593
20230720,143900,15315500630,19360,19350,19380,19350,389
20230720,143800,15307964570,19380,19390,19390,19350,654
20230720,143700,15295294580,19390,19400,19400,19350,5994
20230720,143600,15179246520,19400,19360,19400,19350,5354
20230720,143500,15075491210,19360,19370,19380,19350,1613
20230720,143400,15044258220,19380,19340,19380,19340,1175
20230720,143300,15021505810,19340,19310,19360,19310,1977
20230720,143200,14983293570,19300,19310,19310,19280,830
20230720,143100,14967284670,19270,19320,19360,19270,2687
20230720,143000,14915377520,19320,19330,19330,19290,2815
20230720,142900,14861029320,19300,19340,19340,19300,932
20230720,142800,14843020080,19340,19380,19380,19340,2261
20230720,142700,14799244190,19360,19370,19380,19360,2685
20230720,142600,14747224290,19370,19340,19370,19340,2424
20230720,142500,14700315880,19340,19330,19360,19330,2033
20230720,142400,14660983480,19330,19330,19340,19290,3464
20230720,142300,14594053190,19330,19330,19330,19280,4405
20230720,142200,14509032610,19320,19300,19330,19280,498
20230720,142100,14499412860,19300,19300,19340,19290,1189
20230720,142000,14476464140,19300,19360,19360,19300,3850
20230720,141900,14402126150,19350,19380,19390,19340,786
20230720,141800,14386905830,19380,19400,19400,19340,2056
20230720,141700,14347116690,19390,19390,19400,19390,794
20230720,141600,14331720290,19390,19360,19400,19350,4574
20230720,141500,14243034500,19350,19320,19350,19320,910
20230720,141400,14225437170,19320,19350,19350,19290,5374
20230720,141300,14121742190,19370,19390,19390,19350,4999
20230720,141200,14024919260,19390,19400,19410,19380,4567
20230720,141100,13936330100,19410,19360,19420,19360,11459
20230720,141000,13714057420,19360,19340,19370,19330,1293
20230720,140900,13689042380,19350,19330,19350,19310,2046
20230720,140800,13649481810,19330,19270,19340,19260,2455
20230720,140700,13602033740,19260,19230,19310,19230,1605
20230720,140600,13571081370,19230,19340,19340,19230,4534
20230720,140500,13483664670,19340,19360,19380,19330,3752
20230720,140400,13411066670,19360,19300,19390,19290,11138
20230720,140300,13195755380,19300,19260,19300,19260,4738
20230720,140200,13104397710,19250,19190,19250,19180,17112
20230720,140100,12775589880,19190,19170,19190,19150,9643
20230720,140000,12590656010,19170,19150,19170,19140,1487
20230720,135900,12562155180,19130,19150,19170,19130,4227
20230720,135800,12481178700,19160,19160,19160,19130,2257
20230720,135700,12437961060,19170,19150,19170,19150,1346
20230720,135600,12412171400,19160,19170,19170,19150,1595
20230720,135500,12381602250,19170,19170,19170,19160,1020
20230720,135400,12362052960,19160,19150,19170,19150,6143
20230720,135300,12244358880,19150,19160,19160,19140,3035
20230720,135200,12186243050,19150,19150,19160,19130,1500
20230720,135100,12157516410,19150,19130,19160,19100,5453
20230720,135000,12053210420,19130,19090,19130,19090,12024
20230720,134900,11823392580,19090,19090,19100,19070,4044
20230720,134800,11746168500,19090,19050,19100,19040,1093
20230720,134700,11725324730,19060,19040,19060,19040,464
20230720,134600,11716486790,19030,19100,19110,19030,2332
20230720,134500,11671969810,19080,19040,19100,19030,2996
20230720,134400,11614793450,19040,19040,19070,19030,2405
20230720,134300,11569003600,19040,19070,19070,19040,374
20230720,134200,11561876960,19080,19100,19110,19080,896
20230720,134100,11544771740,19100,19080,19100,19060,2316
20230720,134000,11500566400,19080,19070,19080,19040,2661
20230720,133900,11449831200,19070,19090,19100,19070,913
20230720,133800,11432404370,19100,19120,19120,19100,1362
20230720,133700,11406387080,19130,19150,19150,19120,1191
20230720,133600,11383599240,19160,19140,19170,19130,5399
20230720,133500,11280221370,19130,19130,19150,19130,4631
20230720,133400,11191595410,19120,19100,19130,19090,4446
20230720,133300,11106626690,19090,19070,19100,19060,6283
20230720,133200,10986682990,19070,18980,19070,18980,32822
20230720,133100,10362847340,18990,19000,19000,18990,2227
20230720,133000,10320555990,18990,19000,19000,18990,1147
20230720,132900,10298767220,19000,18990,19000,18990,6763
20230720,132800,10170335600,18990,18960,18990,18960,2986
20230720,132700,10113646670,18970,18980,18990,18940,1816
20230720,132600,10079210620,18970,18950,18980,18950,5303
20230720,132500,9978595690,18940,18950,18950,18940,1400
20230720,132400,9952067420,18950,18960,18970,18950,1802
20230720,132300,9917891500,18960,18970,18980,18960,1702
20230720,132200,9885604530,18970,18980,18980,18970,946
20230720,132100,9867652990,18980,18970,18980,18960,584
20230720,132000,9856573940,18970,18980,18990,18970,4264
20230720,131900,9775612700,18990,18970,18990,18970,4356
20230720,131800,9692923940,18970,18980,18980,18970,1857
20230720,131700,9657680350,18980,18970,18980,18960,1958
20230720,131600,9620531670,18970,18930,18970,18930,1197
20230720,131500,9597836610,18970,18930,18970,18930,11444
20230720,131400,9380958920,18940,18940,18950,18940,1037
20230720,131300,9361310610,18950,18940,18950,18940,418
20230720,131200,9353391690,18940,18950,18950,18940,958
20230720,131100,9335243170,18950,18940,18950,18930,344
20230720,131000,9328727830,18940,18950,18950,18920,556
20230720,130900,9318194240,18950,18900,18950,18890,6637
20230720,130800,9192594130,18900,18910,18910,18890,157
20230720,130700,9189626310,18910,18910,18910,18890,295
20230720,130600,9184051560,18910,18900,18920,18890,660
20230720,130500,9171574470,18900,18940,18940,18900,971
20230720,130400,9153211670,18910,18940,18940,18910,2085
20230720,130300,9113724300,18940,18940,18950,18940,948
20230720,130200,9095767390,18940,18880,18940,18880,19371
20230720,130100,8729568200,18880,18870,18890,18870,396
20230720,130000,8722091810,18890,18820,18890,18800,8406
20230720,125900,8563583750,18830,18800,18830,18800,344
20230720,125800,8557108380,18830,18800,18840,18800,150
20230720,125700,8554287560,18790,18840,18840,18790,1226
20230720,125600,8531198020,18830,18810,18850,18800,4157
20230720,125500,8452891790,18800,18780,18820,18780,5245
20230720,125400,8354284880,18800,18780,18800,18780,478
20230720,125300,8345305360,18780,18780,18790,18780,288
20230720,125200,8339894930,18790,18730,18790,18730,2623
20230720,125100,8290655540,18740,18710,18740,18710,107
20230720,125000,8288651330,18710,18720,18720,18710,235
20230720,124900,8284253480,18710,18710,18720,18710,280
20230720,124800,8279014620,18710,18700,18720,18670,1077
20230720,124700,8258869990,18710,18730,18730,18700,118
20230720,124600,8256662010,18730,18720,18730,18720,158
20230720,124500,8253702730,18720,18720,18730,18720,459
20230720,124400,8245110240,18720,18720,18730,18720,213
20230720,124300,8241120880,18730,18720,18730,18720,29
20230720,124200,8240577730,18720,18720,18720,18720,131
20230720,124100,8238125410,18730,18710,18730,18710,77
20230720,124000,8236683840,18710,18710,18710,18710,11
20230720,123900,8236478030,18710,18680,18710,18670,322
20230720,123800,8230457010,18680,18680,18680,18680,21
20230720,123700,8230064730,18670,18710,18720,18660,219
20230720,123600,8225976830,18670,18670,18670,18670,304
20230720,123500,8220301150,18660,18660,18660,18660,0
20230720,123400,8220301150,18660,18730,18730,18660,71
20230720,123300,8218973310,18730,18720,18730,18710,542
20230720,123200,8208828700,18720,18630,18740,18630,9373
20230720,123100,8033652290,18630,18640,18640,18630,40
20230720,123000,8032907070,18630,18630,18630,18630,182
20230720,122900,8029516410,18630,18630,18630,18630,852
20230720,122800,8013643650,18630,18630,18630,18630,0
20230720,122700,8013643650,18630,18630,18640,18630,61
20230720,122600,8012506720,18640,18630,18640,18630,33
20230720,122500,8011891900,18640,18630,18640,18630,11
20230720,122400,8011686870,18640,18630,18640,18630,708
20230720,122300,7998494600,18630,18630,18630,18630,16
20230720,122200,7998196520,18630,18600,18640,18600,621
20230720,122100,7986623440,18620,18600,18620,18600,94
20230720,122000,7984874910,18600,18600,18620,18600,495
20230720,121900,7975659250,18610,18600,18610,18600,39
20230720,121800,7974933840,18620,18610,18620,18590,253
20230720,121700,7970228980,18600,18620,18620,18590,541
20230720,121600,7960164570,18620,18630,18630,18620,294
20230720,121500,7954688140,18630,18620,18630,18620,118
20230720,121400,7952490970,18620,18600,18620,18600,29
20230720,121300,7951951480,18590,18600,18600,18590,244
20230720,121200,7947413270,18600,18610,18610,18600,204
20230720,121100,7943617050,18610,18610,18630,18610,14
20230720,121000,7943356470,18610,18610,18610,18610,42
20230720,120900,7942574850,18610,18610,18610,18610,41
20230720,120800,7941811840,18610,18620,18620,18610,412
20230720,120700,7934140430,18620,18620,18620,18620,49
20230720,120600,7933228050,18640,18620,18640,18620,14
20230720,120500,7932967340,18640,18630,18640,18620,211
20230720,120400,7929037660,18630,18620,18640,18620,73
20230720,120300,7927678050,18650,18620,18650,18620,253
20230720,120200,7922961190,18620,18650,18650,18610,1078
20230720,120100,7902888230,18650,18640,18650,18640,386
20230720,120000,7895692970,18640,18640,18650,18620,191
20230720,115900,7892131570,18640,18580,18640,18580,1913
20230720,115800,7856514540,18580,18580,18580,18580,8
20230720,115700,7856365900,18580,18580,18580,18580,43
20230720,115600,7855566960,18580,18580,18590,18570,873
20230720,115500,7839351570,18590,18570,18590,18570,413
20230720,115400,7831680850,18580,18570,18580,18570,245
20230720,115300,7827128760,18570,18580,18580,18570,339
20230720,115200,7820833430,18570,18570,18580,18570,228
20230720,115100,7816598210,18570,18580,18580,18570,2488
20230720,115000,7770390620,18580,18600,18600,18580,2890
20230720,114900,7716682430,18600,18620,18620,18600,538
20230720,114800,7706671160,18620,18620,18620,18610,253
20230720,114700,7701961590,18610,18620,18620,18610,105
20230720,114600,7700006540,18620,18600,18620,18600,1238
20230720,114500,7676967480,18610,18600,18620,18600,371
20230720,114400,7670066850,18610,18600,18610,18600,243
20230720,114300,7665547030,18610,18640,18640,18610,2144
20230720,114200,7625616780,18640,18640,18650,18640,106
20230720,114100,7623640730,18640,18640,18640,18630,379
20230720,114000,7616576960,18640,18650,18660,18640,495
20230720,113900,7607343230,18660,18650,18660,18650,201
20230720,113800,7603594450,18660,18650,18660,18650,376
20230720,113700,7596578700,18660,18700,18700,18660,988
20230720,113600,7578133950,18700,18680,18720,18670,126
20230720,113500,7575778580,18700,18720,18720,18670,821
20230720,113400,7560432390,18720,18730,18730,18710,97
20230720,113300,7558616580,18730,18750,18760,18730,1068
20230720,113200,7538601020,18760,18770,18770,18750,822
20230720,113100,7523181830,18770,18800,18800,18770,387
20230720,113000,7515911670,18790,18820,18830,18790,1698
20230720,112900,7483974460,18820,18820,18840,18820,1506
20230720,112800,7455619360,18820,18810,18830,18810,694
20230720,112700,7442560360,18820,18810,18820,18790,902
20230720,112600,7425598920,18810,18750,18810,18750,5117
20230720,112500,7329426940,18760,18740,18760,18740,133
20230720,112400,7326934320,18750,18730,18750,18730,364
20230720,112300,7320111900,18750,18710,18760,18710,2912
20230720,112200,7265567730,18720,18720,18720,18710,333
20230720,112100,7259335730,18730,18700,18730,18700,257
20230720,112000,7254525550,18700,18670,18710,18660,689
20230720,111900,7241650090,18700,18700,18700,18660,2146
20230720,111800,7201573890,18700,18660,18700,18660,478
20230720,111700,7192637580,18680,18680,18680,18660,220
20230720,111600,7188530370,18680,18630,18680,18630,1874
20230720,111500,7153570620,18640,18650,18650,18640,845
20230720,111400,7137813470,18650,18670,18680,18650,419
20230720,111300,7129995550,18680,18680,18680,18640,1237
20230720,111200,7106922930,18700,18740,18750,18680,6390
20230720,111100,6987329350,18740,18730,18750,18730,1599
20230720,111000,6957357120,18730,18740,18740,18730,820
20230720,110900,6941994210,18740,18760,18760,18740,1553
20230720,110800,6912870460,18760,18730,18770,18730,1535
20230720,110700,6884093200,18740,18780,18790,18730,976
20230720,110600,6865793250,18780,18810,18830,18780,1087
20230720,110500,6845370010,18800,18860,18870,18800,2844
20230720,110400,6791823390,18860,18900,18900,18860,1855
20230720,110300,6756814060,18900,18930,18940,18890,4289
20230720,110200,6675676270,18930,18980,18980,18930,5633
20230720,110100,6568852290,18980,18980,18990,18980,6186
20230720,110000,6451423140,18990,18960,18990,18960,5453
20230720,105900,6347927740,18970,18870,18970,18870,22761
20230720,105800,5917489420,18860,18810,18870,18810,5184
20230720,105700,5819797240,18800,18750,18810,18740,13542
20230720,105600,5565450510,18750,18640,18760,18630,23410
20230720,105500,5127865460,18630,18650,18650,18630,2360
20230720,105400,5083865840,18660,18600,18670,18590,14785
20230720,105300,4808386070,18600,18510,18620,18500,11623
20230720,105200,4592329690,18450,18500,18540,18450,4573
20230720,105100,4507715740,18510,18400,18510,18400,8932
20230720,105000,4342653690,18400,18380,18400,18380,634
20230720,104900,4330988420,18320,18350,18360,18320,305
20230720,104800,4325394220,18350,18340,18350,18310,487
20230720,104700,4316464830,18330,18310,18340,18310,194
20230720,104600,4312907430,18300,18290,18300,18290,25
20230720,104500,4312450050,18280,18280,18280,18280,105
20230720,104400,4310530650,18270,18270,18270,18270,12
20230720,104300,4310311410,18270,18340,18350,18270,1284
20230720,104200,4286794210,18350,18350,18350,18340,102
20230720,104100,4284922680,18350,18350,18350,18350,145
20230720,104000,4282261930,18360,18360,18400,18360,235
20230720,103900,4277943080,18360,18360,18360,18360,492
20230720,103800,4268909960,18360,18400,18400,18360,606
20230720,103700,4257759600,18400,18360,18400,18350,1241
20230720,103600,4234954200,18360,18290,18360,18290,2206
20230720,103500,4194515340,18280,18270,18280,18270,623
20230720,103400,4183132430,18270,18320,18320,18270,2357
20230720,103300,4140005630,18320,18320,18320,18320,487
20230720,103200,4131083790,18320,18320,18320,18320,135
20230720,103100,4128610590,18310,18330,18350,18310,183
20230720,103000,4125258740,18310,18320,18320,18310,434
20230720,102900,4117308420,18320,18310,18320,18300,211
20230720,102800,4113446370,18310,18340,18340,18310,1427
20230720,102700,4087306560,18340,18360,18360,18330,2629
20230720,102600,4039068370,18360,18420,18420,18360,1425
20230720,102500,4012892820,18420,18430,18430,18380,493
20230720,102400,4003810370,18420,18450,18460,18390,4085
20230720,102300,3928529250,18430,18480,18480,18430,725
20230720,102200,3915154690,18480,18470,18480,18470,852
20230720,102100,3899415230,18500,18460,18510,18420,11239
20230720,102000,3691569780,18480,18440,18500,18440,4377
20230720,101900,3610673020,18460,18460,18470,18420,422
20230720,101800,3602888940,18470,18460,18470,18460,1034
20230720,101700,3583800400,18460,18440,18470,18420,1740
20230720,101600,3551683760,18440,18430,18460,18410,1708
20230720,101500,3520189920,18420,18410,18420,18400,943
20230720,101400,3502832680,18410,18400,18410,18400,450
20230720,101300,3494552080,18400,18400,18420,18400,267
20230720,101200,3489637990,18400,18410,18410,18400,806
20230720,101100,3474800490,18400,18390,18400,18390,1348
20230720,101000,3449998100,18390,18400,18410,18390,2477
20230720,100900,3404430190,18400,18440,18440,18400,3026
20230720,100800,3348666290,18440,18530,18530,18440,2698
20230720,100700,3298742770,18520,18570,18570,18520,1440
20230720,100600,3272031400,18590,18540,18600,18540,3369
20230720,100500,3209460580,18560,18630,18630,18540,1869
20230720,100400,3174740830,18630,18530,18630,18530,6809
20230720,100300,3048167590,18560,18590,18610,18500,5646
20230720,100200,2943263640,18590,18400,18600,18400,46310
20230720,100100,2086493040,18410,18400,18410,18380,1953
20230720,100000,2050555320,18400,18430,18430,18370,3156
20230720,095900,1992497190,18430,18370,18450,18360,11821
20230720,095800,1774902920,18370,18300,18370,18290,1990
20230720,095700,1738391350,18300,18340,18360,18300,2562
20230720,095600,1691393990,18340,18270,18340,18260,4301
20230720,095500,1612662770,18270,18240,18270,18240,1425
20230720,095400,1586655110,18250,18270,18290,18240,712
20230720,095300,1573655400,18270,18240,18270,18240,1759
20230720,095200,1541553000,18250,18240,18250,18200,2598
20230720,095100,1494152390,18240,18250,18260,18160,1347
20230720,095000,1469571310,18250,18150,18270,18150,223
20230720,094900,1465503000,18150,18040,18300,18040,15514
20230720,094800,1183115790,18040,18040,18040,18040,309
20230720,094700,1177541430,18030,18040,18040,18030,3
20230720,094600,1177487330,18030,18000,18030,18000,2508
20230720,094500,1132328090,17980,18000,18010,17980,5240
20230720,094400,1038049990,18010,18010,18040,18000,3281
20230720,094300,978959330,18060,18050,18060,18010,12
20230720,094200,978742910,18000,17990,18000,17980,1208
20230720,094100,957011100,17980,17960,17990,17960,475
20230720,094000,948468900,17970,17970,17990,17970,82
20230720,093900,946995300,17970,17990,17990,17970,1214
20230720,093800,925160850,17990,18000,18000,17990,1818
20230720,093700,892454450,18000,18000,18000,18000,64
20230720,093600,891302450,18000,17990,18000,17990,245
20230720,093500,886892890,18000,18000,18000,18000,430
20230720,093400,879152890,18000,18100,18100,18000,5208
20230720,093300,785323800,18100,18020,18140,18010,8339
20230720,093200,634446960,18010,17930,18010,17910,2620
20230720,093100,587312260,17880,17910,17970,17880,499
20230720,093000,578376010,17910,17910,17910,17910,5
20230720,092900,578286460,17920,17870,17920,17870,240
20230720,092800,573993830,17870,17870,17870,17870,3
20230720,092700,573940220,17830,17750,17830,17740,1232
20230720,092600,552026740,17760,17780,17790,17750,1816
20230720,092500,519760440,17790,17780,17790,17780,526
20230720,092400,510407070,17780,17790,17820,17780,840
20230720,092300,495459060,17790,17780,17790,17780,409
20230720,092200,488186040,17760,17720,17830,17720,54
20230720,092100,487227870,17720,17810,17840,17720,4335
20230720,092000,410117380,17820,17850,17920,17820,961
20230720,091900,392961770,17870,17950,17950,17870,612
20230720,091800,382022820,17980,17880,17980,17880,7
20230720,091700,381897560,17890,17880,18000,17880,1936
20230720,091600,347142710,17880,17870,17930,17870,142
20230720,091500,344603640,17890,17920,17940,17890,886
20230720,091400,328731420,17920,17910,17950,17840,1565
20230720,091300,300742490,17870,17900,17920,17870,463
20230720,091200,292456200,17900,17900,17900,17900,39
20230720,091100,291758100,17900,17860,17900,17840,1086
20230720,091000,272347300,17860,17910,17910,17860,1709
20230720,090900,241790330,17910,17920,17950,17910,1828
20230720,090800,209048370,17920,17950,17950,17910,332
20230720,090700,203097270,17950,18000,18010,17950,1958
20230720,090600,167862360,18000,18060,18070,18000,2246
20230720,090500,127373420,18060,18020,18070,18020,546
20230720,090400,117527450,18020,18010,18020,17950,2535
20230720,090300,71879510,18010,17910,18010,17910,1148
20230720,090200,51244740,17870,17890,17910,17870,415
20230720,090100,43826590,17870,17860,17870,17860,1088
20230720,090000,24390330,17860,17860,17860,17800,1266