KissMeData/329180/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,203800,20378288900,143000,143000,143000,143000,6073
20230720,203700,20378288900,143000,143000,143000,143000,0
20230720,203600,20378288900,143000,143000,143000,143000,0
20230720,203500,20378288900,143000,143000,143000,143000,0
20230720,203400,20378288900,143000,143000,143000,143000,0
20230720,203300,20378288900,143000,143000,143000,143000,0
20230720,203200,20378288900,143000,143000,143000,143000,0
20230720,203100,20378288900,143000,143000,143000,143000,0
20230720,203000,20378288900,143000,143000,143000,143000,0
20230720,202900,20378288900,143000,143000,143000,143000,0
20230720,202800,20378288900,143000,143000,143000,143000,0
20230720,202700,20378288900,143000,143000,143000,143000,0
20230720,202600,20378288900,143000,143000,143000,143000,0
20230720,202500,20378288900,143000,143000,143000,143000,0
20230720,202400,20378288900,143000,143000,143000,143000,0
20230720,202300,20378288900,143000,143000,143000,143000,0
20230720,202200,20378288900,143000,143000,143000,143000,0
20230720,202100,20378288900,143000,143000,143000,143000,0
20230720,202000,20378288900,143000,143000,143000,143000,0
20230720,201900,20378288900,143000,143000,143000,143000,0
20230720,201800,20378288900,143000,143000,143000,143000,0
20230720,201700,20378288900,143000,143000,143000,143000,0
20230720,201600,20378288900,143000,143000,143000,143000,0
20230720,201500,20378288900,143000,143000,143000,143000,0
20230720,201400,20378288900,143000,143000,143000,143000,0
20230720,201300,20378288900,143000,143000,143000,143000,0
20230720,201200,20378288900,143000,143000,143000,143000,0
20230720,201100,20378288900,143000,143000,143000,143000,0
20230720,201000,20378288900,143000,143000,143000,143000,0
20230720,200900,20378288900,143000,143000,143000,143000,0
20230720,200800,20378288900,143000,143000,143000,143000,6073
20230720,200700,20378288900,143000,143000,143000,143000,0
20230720,200600,20378288900,143000,143000,143000,143000,0
20230720,200500,20378288900,143000,143000,143000,143000,0
20230720,200400,20378288900,143000,143000,143000,143000,0
20230720,200300,20378288900,143000,143000,143000,143000,0
20230720,200200,20378288900,143000,143000,143000,143000,0
20230720,200100,20378288900,143000,143000,143000,143000,0
20230720,200000,20378288900,143000,143000,143000,143000,0
20230720,195900,20378288900,143000,143000,143000,143000,0
20230720,195800,20378288900,143000,143000,143000,143000,0
20230720,195700,20378288900,143000,143000,143000,143000,0
20230720,195600,20378288900,143000,143000,143000,143000,0
20230720,195500,20378288900,143000,143000,143000,143000,0
20230720,195400,20378288900,143000,143000,143000,143000,0
20230720,195300,20378288900,143000,143000,143000,143000,0
20230720,195200,20378288900,143000,143000,143000,143000,0
20230720,195100,20378288900,143000,143000,143000,143000,0
20230720,195000,20378288900,143000,143000,143000,143000,0
20230720,194900,20378288900,143000,143000,143000,143000,0
20230720,194800,20378288900,143000,143000,143000,143000,0
20230720,194700,20378288900,143000,143000,143000,143000,0
20230720,194600,20378288900,143000,143000,143000,143000,0
20230720,194500,20378288900,143000,143000,143000,143000,0
20230720,194400,20378288900,143000,143000,143000,143000,0
20230720,194300,20378288900,143000,143000,143000,143000,0
20230720,194200,20378288900,143000,143000,143000,143000,0
20230720,194100,20378288900,143000,143000,143000,143000,0
20230720,194000,20378288900,143000,143000,143000,143000,0
20230720,193900,20378288900,143000,143000,143000,143000,0
20230720,193800,20378288900,143000,143000,143000,143000,6073
20230720,193700,20378288900,143000,143000,143000,143000,0
20230720,193600,20378288900,143000,143000,143000,143000,0
20230720,193500,20378288900,143000,143000,143000,143000,0
20230720,193400,20378288900,143000,143000,143000,143000,0
20230720,193300,20378288900,143000,143000,143000,143000,0
20230720,193200,20378288900,143000,143000,143000,143000,0
20230720,193100,20378288900,143000,143000,143000,143000,0
20230720,193000,20378288900,143000,143000,143000,143000,0
20230720,192900,20378288900,143000,143000,143000,143000,0
20230720,192800,20378288900,143000,143000,143000,143000,0
20230720,192700,20378288900,143000,143000,143000,143000,0
20230720,192600,20378288900,143000,143000,143000,143000,0
20230720,192500,20378288900,143000,143000,143000,143000,0
20230720,192400,20378288900,143000,143000,143000,143000,0
20230720,192300,20378288900,143000,143000,143000,143000,0
20230720,192200,20378288900,143000,143000,143000,143000,0
20230720,192100,20378288900,143000,143000,143000,143000,0
20230720,192000,20378288900,143000,143000,143000,143000,0
20230720,191900,20378288900,143000,143000,143000,143000,0
20230720,191800,20378288900,143000,143000,143000,143000,0
20230720,191700,20378288900,143000,143000,143000,143000,0
20230720,191600,20378288900,143000,143000,143000,143000,0
20230720,191500,20378288900,143000,143000,143000,143000,0
20230720,191400,20378288900,143000,143000,143000,143000,0
20230720,191300,20378288900,143000,143000,143000,143000,0
20230720,191200,20378288900,143000,143000,143000,143000,0
20230720,191100,20378288900,143000,143000,143000,143000,0
20230720,191000,20378288900,143000,143000,143000,143000,0
20230720,190900,20378288900,143000,143000,143000,143000,0
20230720,190800,20378288900,143000,143000,143000,143000,6073
20230720,190700,20378288900,143000,143000,143000,143000,0
20230720,190600,20378288900,143000,143000,143000,143000,0
20230720,190500,20378288900,143000,143000,143000,143000,0
20230720,190400,20378288900,143000,143000,143000,143000,0
20230720,190300,20378288900,143000,143000,143000,143000,0
20230720,190200,20378288900,143000,143000,143000,143000,0
20230720,190100,20378288900,143000,143000,143000,143000,0
20230720,190000,20378288900,143000,143000,143000,143000,0
20230720,185900,20378288900,143000,143000,143000,143000,0
20230720,185800,20378288900,143000,143000,143000,143000,0
20230720,185700,20378288900,143000,143000,143000,143000,0
20230720,185600,20378288900,143000,143000,143000,143000,0
20230720,185500,20378288900,143000,143000,143000,143000,0
20230720,185400,20378288900,143000,143000,143000,143000,0
20230720,185300,20378288900,143000,143000,143000,143000,0
20230720,185200,20378288900,143000,143000,143000,143000,0
20230720,185100,20378288900,143000,143000,143000,143000,0
20230720,185000,20378288900,143000,143000,143000,143000,0
20230720,184900,20378288900,143000,143000,143000,143000,0
20230720,184800,20378288900,143000,143000,143000,143000,0
20230720,184700,20378288900,143000,143000,143000,143000,0
20230720,184600,20378288900,143000,143000,143000,143000,0
20230720,184500,20378288900,143000,143000,143000,143000,0
20230720,184400,20378288900,143000,143000,143000,143000,0
20230720,184300,20378288900,143000,143000,143000,143000,0
20230720,184200,20378288900,143000,143000,143000,143000,0
20230720,184100,20378288900,143000,143000,143000,143000,0
20230720,184000,20378288900,143000,143000,143000,143000,0
20230720,183900,20378288900,143000,143000,143000,143000,0
20230720,183800,20378288900,143000,143000,143000,143000,6073
20230720,183700,20378288900,143000,143000,143000,143000,0
20230720,183600,20378288900,143000,143000,143000,143000,0
20230720,183500,20378288900,143000,143000,143000,143000,0
20230720,183400,20378288900,143000,143000,143000,143000,0
20230720,183300,20378288900,143000,143000,143000,143000,0
20230720,183200,20378288900,143000,143000,143000,143000,0
20230720,183100,20378288900,143000,143000,143000,143000,0
20230720,183000,20378288900,143000,143000,143000,143000,0
20230720,182900,20378288900,143000,143000,143000,143000,0
20230720,182800,20378288900,143000,143000,143000,143000,0
20230720,182700,20378288900,143000,143000,143000,143000,0
20230720,182600,20378288900,143000,143000,143000,143000,0
20230720,182500,20378288900,143000,143000,143000,143000,0
20230720,182400,20378288900,143000,143000,143000,143000,0
20230720,182300,20378288900,143000,143000,143000,143000,0
20230720,182200,20378288900,143000,143000,143000,143000,0
20230720,182100,20378288900,143000,143000,143000,143000,0
20230720,182000,20378288900,143000,143000,143000,143000,0
20230720,181900,20378288900,143000,143000,143000,143000,0
20230720,181800,20378288900,143000,143000,143000,143000,0
20230720,181700,20378288900,143000,143000,143000,143000,0
20230720,181600,20378288900,143000,143000,143000,143000,0
20230720,181500,20378288900,143000,143000,143000,143000,0
20230720,181400,20378288900,143000,143000,143000,143000,0
20230720,181300,20378288900,143000,143000,143000,143000,0
20230720,181200,20378288900,143000,143000,143000,143000,0
20230720,181100,20378288900,143000,143000,143000,143000,0
20230720,181000,20378288900,143000,143000,143000,143000,0
20230720,180900,20378288900,143000,143000,143000,143000,0
20230720,180800,20378288900,143000,143000,143000,143000,6073
20230720,180700,20378288900,143000,143000,143000,143000,0
20230720,180600,20378288900,143000,143000,143000,143000,0
20230720,180500,20378288900,143000,143000,143000,143000,0
20230720,180400,20378288900,143000,143000,143000,143000,0
20230720,180300,20378288900,143000,143000,143000,143000,0
20230720,180200,20378288900,143000,143000,143000,143000,0
20230720,180100,20378288900,143000,143000,143000,143000,0
20230720,180000,20378288900,143000,143000,143000,143000,0
20230720,175900,20378288900,143000,143000,143000,143000,0
20230720,175800,20378288900,143000,143000,143000,143000,0
20230720,175700,20378288900,143000,143000,143000,143000,0
20230720,175600,20378288900,143000,143000,143000,143000,0
20230720,175500,20378288900,143000,143000,143000,143000,0
20230720,175400,20378288900,143000,143000,143000,143000,0
20230720,175300,20378288900,143000,143000,143000,143000,0
20230720,175200,20378288900,143000,143000,143000,143000,0
20230720,175100,20378288900,143000,143000,143000,143000,0
20230720,175000,20378288900,143000,143000,143000,143000,0
20230720,174900,20378288900,143000,143000,143000,143000,0
20230720,174800,20378288900,143000,143000,143000,143000,0
20230720,174700,20378288900,143000,143000,143000,143000,0
20230720,174600,20378288900,143000,143000,143000,143000,0
20230720,174500,20378288900,143000,143000,143000,143000,0
20230720,174400,20378288900,143000,143000,143000,143000,0
20230720,174300,20378288900,143000,143000,143000,143000,0
20230720,174200,20378288900,143000,143000,143000,143000,0
20230720,174100,20378288900,143000,143000,143000,143000,0
20230720,174000,20378288900,143000,143000,143000,143000,0
20230720,173900,20378288900,143000,143000,143000,143000,0
20230720,173800,20378288900,143000,143000,143000,143000,6073
20230720,173700,20378288900,143000,143000,143000,143000,0
20230720,173600,20378288900,143000,143000,143000,143000,0
20230720,173500,20378288900,143000,143000,143000,143000,0
20230720,173400,20378288900,143000,143000,143000,143000,0
20230720,173300,20378288900,143000,143000,143000,143000,0
20230720,173200,20378288900,143000,143000,143000,143000,0
20230720,173100,20378288900,143000,143000,143000,143000,0
20230720,173000,20378288900,143000,143000,143000,143000,0
20230720,172900,20378288900,143000,143000,143000,143000,0
20230720,172800,20378288900,143000,143000,143000,143000,0
20230720,172700,20378288900,143000,143000,143000,143000,0
20230720,172600,20378288900,143000,143000,143000,143000,0
20230720,172500,20378288900,143000,143000,143000,143000,0
20230720,172400,20378288900,143000,143000,143000,143000,0
20230720,172300,20378288900,143000,143000,143000,143000,0
20230720,172200,20378288900,143000,143000,143000,143000,0
20230720,172100,20378288900,143000,143000,143000,143000,0
20230720,172000,20378288900,143000,143000,143000,143000,0
20230720,171900,20378288900,143000,143000,143000,143000,0
20230720,171800,20378288900,143000,143000,143000,143000,0
20230720,171700,20378288900,143000,143000,143000,143000,0
20230720,171600,20378288900,143000,143000,143000,143000,0
20230720,171500,20378288900,143000,143000,143000,143000,0
20230720,171400,20378288900,143000,143000,143000,143000,0
20230720,171300,20378288900,143000,143000,143000,143000,0
20230720,171200,20378288900,143000,143000,143000,143000,0
20230720,171100,20378288900,143000,143000,143000,143000,0
20230720,171000,20378288900,143000,143000,143000,143000,0
20230720,170900,20378288900,143000,143000,143000,143000,0
20230720,170800,20378288900,143000,143000,143000,143000,6073
20230720,170700,20378288900,143000,143000,143000,143000,0
20230720,170600,20378288900,143000,143000,143000,143000,0
20230720,170500,20378288900,143000,143000,143000,143000,0
20230720,170400,20378288900,143000,143000,143000,143000,0
20230720,170300,20378288900,143000,143000,143000,143000,0
20230720,170200,20378288900,143000,143000,143000,143000,0
20230720,170100,20378288900,143000,143000,143000,143000,0
20230720,170000,20378288900,143000,143000,143000,143000,0
20230720,165900,20378288900,143000,143000,143000,143000,0
20230720,165800,20378288900,143000,143000,143000,143000,0
20230720,165700,20378288900,143000,143000,143000,143000,0
20230720,165600,20378288900,143000,143000,143000,143000,0
20230720,165500,20378288900,143000,143000,143000,143000,0
20230720,165400,20378288900,143000,143000,143000,143000,0
20230720,165300,20378288900,143000,143000,143000,143000,0
20230720,165200,20378288900,143000,143000,143000,143000,0
20230720,165100,20378288900,143000,143000,143000,143000,0
20230720,165000,20378288900,143000,143000,143000,143000,0
20230720,164900,20378288900,143000,143000,143000,143000,0
20230720,164800,20378288900,143000,143000,143000,143000,0
20230720,164700,20378288900,143000,143000,143000,143000,0
20230720,164600,20378288900,143000,143000,143000,143000,0
20230720,164500,20378288900,143000,143000,143000,143000,0
20230720,164400,20378288900,143000,143000,143000,143000,0
20230720,164300,20378288900,143000,143000,143000,143000,0
20230720,164200,20378288900,143000,143000,143000,143000,0
20230720,164100,20378288900,143000,143000,143000,143000,0
20230720,164000,20378288900,143000,143000,143000,143000,0
20230720,163900,20378288900,143000,143000,143000,143000,0
20230720,163800,20378288900,143000,143000,143000,143000,6073
20230720,163700,20378288900,143000,143000,143000,143000,0
20230720,163600,20378288900,143000,143000,143000,143000,0
20230720,163500,20378288900,143000,143000,143000,143000,0
20230720,163400,20378288900,143000,143000,143000,143000,0
20230720,163300,20378288900,143000,143000,143000,143000,0
20230720,163200,20378288900,143000,143000,143000,143000,0
20230720,163100,20378288900,143000,143000,143000,143000,0
20230720,163000,20378288900,143000,143000,143000,143000,0
20230720,162900,20378288900,143000,143000,143000,143000,0
20230720,162800,20378288900,143000,143000,143000,143000,0
20230720,162700,20378288900,143000,143000,143000,143000,0
20230720,162600,20378288900,143000,143000,143000,143000,0
20230720,162500,20378288900,143000,143000,143000,143000,0
20230720,162400,20378288900,143000,143000,143000,143000,0
20230720,162300,20378288900,143000,143000,143000,143000,0
20230720,162200,20378288900,143000,143000,143000,143000,0
20230720,162100,20378288900,143000,143000,143000,143000,0
20230720,162000,20378288900,143000,143000,143000,143000,0
20230720,161900,20378288900,143000,143000,143000,143000,0
20230720,161800,20378288900,143000,143000,143000,143000,0
20230720,161700,20378288900,143000,143000,143000,143000,0
20230720,161600,20378288900,143000,143000,143000,143000,0
20230720,161500,20378288900,143000,143000,143000,143000,0
20230720,161400,20378288900,143000,143000,143000,143000,0
20230720,161300,20378288900,143000,143000,143000,143000,0
20230720,161200,20378288900,143000,143000,143000,143000,0
20230720,161100,20378288900,143000,143000,143000,143000,0
20230720,161000,20378288900,143000,143000,143000,143000,0
20230720,160900,20378288900,143000,143000,143000,143000,0
20230720,160800,20378288900,143000,143000,143000,143000,6073
20230720,160700,20378288900,143000,143000,143000,143000,0
20230720,160600,20378288900,143000,143000,143000,143000,0
20230720,160500,20378288900,143000,143000,143000,143000,0
20230720,160400,20378288900,143000,143000,143000,143000,0
20230720,160300,20378288900,143000,143000,143000,143000,0
20230720,160200,20378288900,143000,143000,143000,143000,0
20230720,160100,20378288900,143000,143000,143000,143000,0
20230720,160000,20378288900,143000,143000,143000,143000,0
20230720,155900,20378288900,143000,143000,143000,143000,0
20230720,155800,20378288900,143000,143000,143000,143000,0
20230720,155700,20378288900,143000,143000,143000,143000,0
20230720,155600,20378288900,143000,143000,143000,143000,0
20230720,155500,20378288900,143000,143000,143000,143000,0
20230720,155400,20378288900,143000,143000,143000,143000,0
20230720,155300,20378288900,143000,143000,143000,143000,0
20230720,155200,20378288900,143000,143000,143000,143000,0
20230720,155100,20378288900,143000,143000,143000,143000,0
20230720,155000,20378288900,143000,143000,143000,143000,0
20230720,154900,20378288900,143000,143000,143000,143000,0
20230720,154800,20378288900,143000,143000,143000,143000,0
20230720,154700,20378288900,143000,143000,143000,143000,0
20230720,154600,20378288900,143000,143000,143000,143000,0
20230720,154500,20378288900,143000,143000,143000,143000,0
20230720,154400,20378288900,143000,143000,143000,143000,0
20230720,154300,20378288900,143000,143000,143000,143000,0
20230720,154200,20378288900,143000,143000,143000,143000,0
20230720,154100,20378288900,143000,143000,143000,143000,0
20230720,154000,20378288900,143000,143000,143000,143000,0
20230720,153900,20378288900,143000,143000,143000,143000,0
20230720,153800,20378288900,143000,143000,143000,143000,6073
20230720,153700,20378288900,143000,143000,143000,143000,0
20230720,153600,20378288900,143000,143000,143000,143000,0
20230720,153500,20378288900,143000,143000,143000,143000,0
20230720,153400,20378288900,143000,143000,143000,143000,0
20230720,153300,20378288900,143000,143000,143000,143000,0
20230720,153200,20378288900,143000,143000,143000,143000,0
20230720,153100,20378288900,143000,143000,143000,143000,0
20230720,153000,20378288900,143000,143000,143000,143000,6073
20230720,152900,19509849900,143300,143300,143300,143300,0
20230720,152800,19509849900,143300,143300,143300,143300,0
20230720,152700,19509849900,143300,143300,143300,143300,0
20230720,152600,19509849900,143300,143300,143300,143300,0
20230720,152500,19509849900,143300,143300,143300,143300,0
20230720,152400,19509849900,143300,143300,143300,143300,0
20230720,152300,19509849900,143300,143300,143300,143300,0
20230720,152200,19509849900,143300,143300,143300,143300,0
20230720,152100,19509849900,143300,143300,143300,143300,0
20230720,152000,19509849900,143300,143300,143300,143300,0
20230720,151900,19509849900,143300,143200,143300,143100,477
20230720,151800,19441538500,143200,143200,143200,143100,388
20230720,151700,19385990200,143200,143100,143200,143100,219
20230720,151600,19354645500,143200,143100,143200,143100,851
20230720,151500,19232787400,143100,143100,143200,143100,96
20230720,151400,19219045900,143100,143300,143300,143100,534
20230720,151300,19142576600,143200,143300,143300,143200,427
20230720,151200,19081425000,143200,143200,143300,143200,45
20230720,151100,19074977500,143200,143400,143400,143200,545
20230720,151000,18996877200,143400,143400,143400,143300,238
20230720,150900,18962753200,143400,143400,143400,143300,52
20230720,150800,18955298500,143400,143500,143500,143300,1066
20230720,150700,18802465400,143500,143300,143500,143300,244
20230720,150600,18767475100,143400,143100,143400,143000,324
20230720,150500,18721073400,143000,142800,143000,142800,1043
20230720,150400,18572003900,142800,142800,142800,142700,155
20230720,150300,18549873800,142700,142800,142800,142700,483
20230720,150200,18480905000,142800,142700,142800,142700,529
20230720,150100,18405404900,142800,142800,142800,142700,211
20230720,150000,18375283300,142800,142700,142800,142700,237
20230720,145900,18341449800,142800,142600,142800,142600,307
20230720,145800,18297634400,142600,142700,142700,142600,388
20230720,145700,18242280800,142600,142600,142700,142600,321
20230720,145600,18196488800,142700,142700,142700,142600,179
20230720,145500,18170951100,142600,142700,142700,142600,299
20230720,145400,18128296900,142600,142700,142700,142600,383
20230720,145300,18073674100,142700,142600,142700,142600,181
20230720,145200,18047857000,142700,142600,142700,142600,159
20230720,145100,18025174000,142700,142700,142800,142600,594
20230720,145000,17940404700,142600,142700,142700,142600,299
20230720,144900,17897740500,142700,142700,142700,142600,348
20230720,144800,17848088900,142600,142700,142700,142600,112
20230720,144700,17832112100,142700,142600,142700,142500,702
20230720,144600,17732013800,142600,142600,142600,142500,85
20230720,144500,17719897500,142600,142500,142600,142500,1376
20230720,144400,17523778300,142400,142400,142500,142400,1910
20230720,144300,17251728500,142500,142500,142500,142400,213
20230720,144200,17221388000,142400,142400,142500,142400,236
20230720,144100,17187765200,142500,142500,142500,142400,227
20230720,144000,17155434300,142400,142400,142500,142400,205
20230720,143900,17126237100,142500,142400,142500,142400,171
20230720,143800,17101879200,142400,142500,142500,142400,236
20230720,143700,17068268500,142400,142500,142500,142400,216
20230720,143600,17037502000,142400,142400,142500,142400,327
20230720,143500,16990924300,142400,142400,142500,142400,308
20230720,143400,16947050800,142500,142400,142500,142400,130
20230720,143300,16928531500,142500,142500,142500,142400,356
20230720,143200,16877816800,142500,142400,142500,142400,189
20230720,143100,16850900300,142500,142500,142500,142400,228
20230720,143000,16818429500,142400,142400,142500,142400,132
20230720,142900,16799630200,142500,142500,142500,142400,109
20230720,142800,16784102500,142400,142500,142500,142400,126
20230720,142700,16766154800,142400,142400,142500,142400,603
20230720,142600,16680228900,142400,142500,142500,142400,96
20230720,142500,16666552900,142500,142500,142500,142400,400
20230720,142400,16609554200,142400,142400,142500,142400,186
20230720,142300,16583065400,142500,142500,142500,142400,228
20230720,142200,16550594700,142400,142400,142500,142400,507
20230720,142100,16478389500,142500,142300,142500,142300,839
20230720,142000,16358925700,142400,142300,142400,142300,346
20230720,141900,16309675900,142300,142400,142400,142300,106
20230720,141800,16294587100,142300,142400,142400,142300,92
20230720,141700,16281491800,142400,142300,142400,142200,834
20230720,141600,16162787600,142200,142200,142300,142200,311
20230720,141500,16118561100,142200,142200,142300,142200,104
20230720,141400,16103770300,142300,142200,142300,142200,136
20230720,141300,16084425900,142300,142300,142300,142200,241
20230720,141200,16050150100,142200,142200,142300,142200,127
20230720,141100,16032086600,142300,142300,142300,142200,149
20230720,141000,16010896000,142300,142200,142300,142200,716
20230720,140900,15909076900,142300,142300,142300,142200,104
20230720,140800,15894282800,142300,142300,142300,142200,244
20230720,140700,15859565600,142300,142200,142300,142200,95
20230720,140600,15846054000,142300,142300,142300,142200,135
20230720,140500,15826844000,142300,142200,142300,142200,158
20230720,140400,15804370700,142200,142200,142300,142200,266
20230720,140300,15766520100,142300,142000,142300,142000,942
20230720,140200,15632620100,142000,142100,142100,142000,39
20230720,140100,15627080200,142100,142100,142100,142000,144
20230720,140000,15606624000,142100,142000,142100,142000,110
20230720,135900,15590995200,142000,142100,142100,142000,141
20230720,135800,15570969800,142100,142000,142100,142000,252
20230720,135700,15535182700,142000,142000,142100,142000,114
20230720,135600,15518990700,142100,142100,142100,142000,91
20230720,135500,15506065900,142000,142000,142100,142000,148
20230720,135400,15485043700,142000,142000,142100,142000,368
20230720,135300,15432763300,142000,142100,142100,142000,270
20230720,135200,15394409600,142100,142100,142100,142000,57
20230720,135100,15386310800,142000,142000,142100,142000,622
20230720,135000,15297932300,142000,142000,142100,142000,174
20230720,134900,15273215500,142000,142100,142100,142000,51
20230720,134800,15265972700,142100,142200,142200,142100,358
20230720,134700,15215098200,142100,142100,142200,142100,587
20230720,134600,15131682200,142100,142100,142200,142100,121
20230720,134500,15114485100,142200,142100,142200,142100,248
20230720,134400,15079228900,142100,142100,142200,142100,121
20230720,134300,15062034100,142100,142100,142200,142100,114
20230720,134200,15045833200,142100,142100,142200,142100,100
20230720,134100,15031619600,142200,142100,142200,142100,274
20230720,134000,14992662600,142100,142000,142100,142000,589
20230720,133900,14908968700,142100,142100,142100,142000,135
20230720,133800,14889794200,142000,142000,142100,142000,64
20230720,133700,14880705500,142000,142000,142100,142000,120
20230720,133600,14863662000,142100,142000,142100,142000,145
20230720,133500,14843068600,142000,142000,142100,142000,121
20230720,133400,14825882600,142100,142000,142100,142000,121
20230720,133300,14808699100,142000,142000,142100,142000,242
20230720,133200,14774333600,141900,142000,142000,141900,429
20230720,133100,14713417200,142000,142000,142100,142000,120
20230720,133000,14696377000,142000,141800,142100,141800,624
20230720,132900,14607806400,141800,141800,141900,141800,125
20230720,132800,14590079300,141900,141900,141900,141800,54
20230720,132700,14582418600,141800,141800,141900,141800,229
20230720,132600,14549944600,141900,141800,141900,141800,95
20230720,132500,14536470500,141900,141800,141900,141800,215
20230720,132400,14505975000,141800,141800,141900,141800,64
20230720,132300,14496897800,141800,141800,141900,141800,185
20230720,132200,14470661900,141800,141800,141900,141800,121
20230720,132100,14453500900,141800,141800,141900,141800,109
20230720,132000,14438040800,141800,141900,141900,141800,74
20230720,131900,14427546600,141900,141900,141900,141800,160
20230720,131800,14404855600,141800,141900,142000,141800,328
20230720,131700,14358312900,141900,142000,142000,141900,324
20230720,131600,14312335900,142000,142000,142000,141900,272
20230720,131500,14273728400,141900,142000,142100,141900,600
20230720,131400,14188555000,142100,142100,142100,142000,249
20230720,131300,14153195100,142100,142100,142100,142000,270
20230720,131200,14114852700,142000,142100,142100,142000,77
20230720,131100,14103915800,142000,142000,142100,142000,175
20230720,131000,14079063800,142000,142100,142100,142000,43
20230720,130900,14072955200,142000,142200,142200,142000,208
20230720,130800,14043398600,142100,142100,142200,142100,137
20230720,130700,14023930700,142200,142100,142200,142100,319
20230720,130600,13978597900,142100,142200,142200,142100,22
20230720,130500,13975470300,142100,142100,142200,142100,29
20230720,130400,13971349200,142100,142200,142200,142100,88
20230720,130300,13958842400,142100,142100,142200,142100,425
20230720,130200,13898448500,142100,142100,142200,142100,308
20230720,130100,13854670300,142100,142100,142200,142100,209
20230720,130000,13824956400,142200,142100,142200,142100,158
20230720,125900,13802502400,142200,142000,142200,142000,329
20230720,125800,13755750900,142100,142000,142100,142000,622
20230720,125700,13667425100,142000,142100,142100,142000,53
20230720,125600,13659896700,142000,142000,142100,142000,189
20230720,125500,13633056400,142100,142000,142100,142000,82
20230720,125400,13621406900,142000,142100,142100,142000,176
20230720,125300,13596410200,142000,142100,142100,142000,100
20230720,125200,13582203700,142000,142000,142100,142000,113
20230720,125100,13566155700,142100,142200,142300,142000,848
20230720,125000,13445663900,142200,142300,142300,142200,296
20230720,124900,13403572400,142300,142300,142400,142200,97
20230720,124800,13389769900,142300,142400,142400,142300,122
20230720,124700,13372409000,142400,142300,142400,142300,45
20230720,124600,13366004700,142400,142300,142400,142300,98
20230720,124500,13352057700,142300,142300,142300,142300,116
20230720,124400,13335550900,142300,142300,142400,142300,112
20230720,124300,13319612600,142400,142300,142400,142300,34
20230720,124200,13314772500,142300,142300,142400,142300,148
20230720,124100,13293711900,142400,142400,142500,142400,392
20230720,124000,13237890900,142500,142400,142500,142400,62
20230720,123900,13229059900,142400,142400,142500,142400,94
20230720,123800,13215674000,142400,142400,142500,142400,99
20230720,123700,13201575600,142500,142500,142600,142400,113
20230720,123600,13185472800,142500,142600,142600,142500,61
20230720,123500,13176779000,142600,142600,142600,142500,47
20230720,123400,13170079400,142500,142500,142600,142500,101
20230720,123300,13155686400,142500,142500,142600,142500,127
20230720,123200,13137588100,142500,142500,142600,142500,74
20230720,123100,13127041500,142600,142600,142600,142500,68
20230720,123000,13117350600,142500,142600,142600,142500,88
20230720,122900,13104810400,142500,142500,142600,142500,80
20230720,122800,13093408800,142500,142500,142600,142500,61
20230720,122700,13084715600,142500,142600,142600,142500,53
20230720,122600,13077162400,142400,142400,142600,142300,576
20230720,122500,12995120400,142400,142500,142500,142400,40
20230720,122400,12989423600,142400,142400,142400,142400,95
20230720,122300,12975895600,142400,142500,142500,142400,40
20230720,122200,12970197000,142500,142700,142700,142400,306
20230720,122100,12926581000,142600,142600,142700,142600,41
20230720,122000,12920734300,142600,142600,142700,142600,73
20230720,121900,12910322900,142600,142700,142700,142600,73
20230720,121800,12899912300,142700,142400,142700,142400,1179
20230720,121700,12731892200,142400,142400,142500,142400,77
20230720,121600,12720925800,142500,142100,142500,142100,899
20230720,121500,12592961800,142200,142000,142200,142000,420
20230720,121400,12533258100,142200,141900,142200,141900,1192
20230720,121300,12364022300,141900,141900,142000,141900,59
20230720,121200,12355649800,141900,141900,142000,141900,31
20230720,121100,12351250200,141900,141700,142000,141700,375
20230720,121000,12298053000,141800,141800,141900,141700,126
20230720,120900,12280186000,141800,141800,141900,141800,75
20230720,120800,12269549200,141900,141800,141900,141800,359
20230720,120700,12218639500,141900,141900,141900,141800,262
20230720,120600,12181465700,141900,141800,142000,141800,435
20230720,120500,12119744300,141800,141900,141900,141800,293
20230720,120400,12078176100,141900,141900,142000,141900,153
20230720,120300,12056465300,141900,141900,142000,141800,432
20230720,120200,11995151600,141900,141900,141900,141800,227
20230720,120100,11962958200,141800,141900,142000,141800,641
20230720,120000,11872017400,141900,141900,142000,141900,182
20230720,115900,11846189600,141900,141900,142000,141900,288
20230720,115800,11805317000,142000,142000,142000,141900,165
20230720,115700,11781892000,142000,141900,142000,141900,151
20230720,115600,11760462000,141900,142000,142000,141900,83
20230720,115500,11748681000,141900,141900,142000,141900,75
20230720,115400,11738038400,141900,141900,142000,141900,174
20230720,115300,11713346600,141900,141900,142000,141900,241
20230720,115200,11679136200,142000,142000,142000,141900,62
20230720,115100,11670335900,142000,142000,142100,142000,501
20230720,115000,11599193300,142000,142000,142100,142000,70
20230720,114900,11589250100,142100,142000,142100,142000,90
20230720,114800,11576467400,142000,142100,142200,142000,159
20230720,114700,11553876700,142000,142000,142100,141900,316
20230720,114600,11508984900,142000,142000,142100,141900,158
20230720,114500,11486542600,142000,142100,142100,142000,133
20230720,114400,11467654300,142100,141900,142100,141900,616
20230720,114300,11380186800,141900,142000,142000,141900,124
20230720,114200,11362589300,142000,142000,142000,141900,79
20230720,114100,11351377200,142000,141900,142000,141900,114
20230720,114000,11335195200,141900,142000,142000,141900,192
20230720,113900,11307945500,141900,142100,142100,141900,177
20230720,113800,11282816500,142000,142000,142100,142000,35
20230720,113700,11277845900,142000,142100,142200,142000,155
20230720,113600,11255829100,142100,142000,142100,142000,313
20230720,113500,11211361300,142000,142000,142100,142000,28
20230720,113400,11207385200,142100,142000,142100,142000,47
20230720,113300,11200710100,142000,142000,142200,142000,993
20230720,113200,11059676300,142000,142000,142000,142000,115
20230720,113100,11043346300,142100,142000,142100,142000,289
20230720,113000,11002285500,142000,142100,142100,142000,58
20230720,112900,10994047600,142000,142000,142200,142000,565
20230720,112800,10913771200,142000,142000,142100,142000,94
20230720,112700,10900421700,142000,142100,142100,142000,69
20230720,112600,10890619900,142100,142000,142100,142000,67
20230720,112500,10881105600,142100,142000,142100,142000,182
20230720,112400,10855259400,142000,142100,142100,142000,121
20230720,112300,10838067800,142100,142200,142200,142000,73
20230720,112200,10827696800,142100,142100,142200,142000,217
20230720,112100,10796861700,142100,142100,142200,142100,160
20230720,112000,10774124000,142200,142000,142200,142000,358
20230720,111900,10723249300,142000,142000,142100,142000,99
20230720,111800,10709190000,142100,142100,142100,142000,27
20230720,111700,10705353700,142100,142000,142100,142000,145
20230720,111600,10684763000,142000,142000,142100,142000,299
20230720,111500,10642278400,142000,142100,142100,141900,285
20230720,111400,10601806000,142100,141900,142100,141900,486
20230720,111300,10532796000,142000,142000,142100,141900,205
20230720,111200,10503680600,142000,142000,142100,141900,502
20230720,111100,10432405100,142000,141900,142000,141900,39
20230720,111000,10426870500,141900,141900,142000,141900,103
20230720,110900,10412253100,141900,141900,142000,141900,124
20230720,110800,10394653500,141900,141900,142000,141900,137
20230720,110700,10375209400,141900,141900,142000,141900,76
20230720,110600,10364419200,142000,141900,142000,141900,149
20230720,110500,10343272700,142000,141900,142000,141900,135
20230720,110400,10324105800,142000,141900,142000,141900,231
20230720,110300,10291321000,141900,141900,142000,141800,723
20230720,110200,10188682800,141900,141800,141900,141800,141
20230720,110100,10168688400,141800,141900,141900,141800,56
20230720,110000,10160744800,141800,141700,141900,141700,592
20230720,105900,10076789100,141800,141800,141800,141700,33
20230720,105800,10072111000,141800,142000,142000,141700,215
20230720,105700,10041623400,142000,142000,142100,142000,122
20230720,105600,10024295000,142000,141600,142100,141600,1111
20230720,105500,9866731700,141700,141700,141700,141600,80
20230720,105400,9855401800,141700,141700,141700,141600,137
20230720,105300,9835997000,141700,141600,141700,141600,64
20230720,105200,9826931800,141600,141600,141700,141600,157
20230720,105100,9804699400,141700,141600,141700,141600,128
20230720,105000,9786566700,141700,141700,141700,141600,425
20230720,104900,9726350400,141700,141600,141700,141600,112
20230720,104800,9710488900,141700,141700,141800,141600,1018
20230720,104700,9566275000,141600,141600,141700,141600,49
20230720,104600,9559335400,141600,141700,141700,141600,148
20230720,104500,9538374700,141700,141600,141800,141500,561
20230720,104400,9458915900,141600,141600,141700,141500,356
20230720,104300,9408508100,141600,141600,141700,141600,124
20230720,104200,9390948400,141600,141600,141700,141600,75
20230720,104100,9380327600,141600,141400,141700,141400,1393
20230720,104000,9183158100,141400,141500,141500,141400,173
20230720,103900,9158691000,141500,141500,141500,141400,282
20230720,103800,9118805500,141400,142000,142100,141400,1656
20230720,103700,8884069600,142000,142000,142100,142000,51
20230720,103600,8876826100,142100,142100,142100,142000,64
20230720,103500,8867734600,142000,142000,142100,142000,176
20230720,103400,8842740300,142000,142100,142100,142000,99
20230720,103300,8828672800,142100,142100,142300,142100,867
20230720,103200,8705393000,142100,142200,142200,142100,178
20230720,103100,8680092000,142100,142100,142200,142100,125
20230720,103000,8662328400,142200,142100,142200,142100,38
20230720,102900,8656927900,142100,142300,142300,142100,394
20230720,102800,8600924500,142300,142200,142300,142200,314
20230720,102700,8556242700,142200,142400,142400,142200,118
20230720,102600,8539450500,142300,142500,142500,142300,386
20230720,102500,8484502400,142400,142500,142600,142400,408
20230720,102400,8426362700,142500,142500,142600,142500,90
20230720,102300,8413536000,142500,142600,142600,142500,45
20230720,102200,8407120300,142600,142500,142600,142500,390
20230720,102100,8351507400,142500,142500,142600,142400,91
20230720,102000,8338539500,142500,142500,142500,142400,452
20230720,101900,8274157200,142500,142500,142600,142500,451
20230720,101800,8209859900,142500,141900,142500,141900,1079
20230720,101700,8056371600,141900,141900,142100,141900,504
20230720,101600,7984816900,142000,141900,142000,141900,146
20230720,101500,7964098000,141900,142000,142100,141900,297
20230720,101400,7921924700,142000,142200,142200,142000,338
20230720,101300,7873920500,142100,142400,142400,142100,491
20230720,101200,7804056700,142300,142600,142700,142300,552
20230720,101100,7725389100,142600,142600,142700,142600,303
20230720,101000,7682177700,142700,142500,142700,142500,1132
20230720,100900,7520769100,142500,143000,143000,142500,528
20230720,100800,7445441400,143000,143200,143200,143000,534
20230720,100700,7369067300,143200,143200,143300,143200,173
20230720,100600,7344290500,143200,143100,143200,143100,18
20230720,100500,7341713100,143000,143200,143300,142700,1730
20230720,100400,7094008600,143200,143200,143300,143200,125
20230720,100300,7076105900,143200,143200,143300,143100,284
20230720,100200,7035433200,143200,143200,143200,143000,339
20230720,100100,6986891400,143200,143000,143200,142900,263
20230720,100000,6949271500,142900,142900,143100,142800,447
20230720,095900,6885355300,143000,143000,143100,142700,68
20230720,095800,6875631300,143000,142700,143100,142500,1207
20230720,095700,6703204000,142700,143100,143100,142500,324
20230720,095600,6656923600,143000,142600,143100,142600,1089
20230720,095500,6501256200,142700,142600,142700,142600,95
20230720,095400,6487706800,142700,142600,142700,142600,145
20230720,095300,6467024200,142600,142900,142900,142600,158
20230720,095200,6444467700,142900,142400,142900,142300,528
20230720,095100,6369227000,142400,142400,142400,142300,108
20230720,095000,6353850200,142400,142300,142400,142200,264
20230720,094900,6316279500,142400,142200,142500,142100,948
20230720,094800,6181376800,142200,142300,142300,142200,319
20230720,094700,6135993200,142300,142100,142300,142100,449
20230720,094600,6072153300,142100,142200,142200,142100,184
20230720,094500,6045993300,142100,142500,142500,142100,415
20230720,094400,5986906800,142500,142400,142600,142400,438
20230720,094300,5924501300,142300,142400,142500,142200,357
20230720,094200,5873677300,142500,143000,143100,142500,425
20230720,094100,5812938800,143100,142700,143100,142700,1358
20230720,094000,5618849600,142700,142400,142800,142400,1034
20230720,093900,5471419400,142300,142200,142400,142200,301
20230720,093800,5428585100,142200,142000,142200,141800,408
20230720,093700,5370585800,142200,141900,142200,141500,945
20230720,093600,5236483400,141900,141800,141900,141500,293
20230720,093500,5194950400,141300,141500,141700,141300,1167
20230720,093400,5029794200,141500,141600,141600,141500,500
20230720,093300,4959010900,141700,141400,141700,141400,119
20230720,093200,4942168400,141700,141300,141700,141300,607
20230720,093100,4856335000,141300,141500,141500,141200,387
20230720,093000,4801643700,141400,141300,141800,141300,604
20230720,092900,4716185300,141300,141300,141400,141200,596
20230720,092800,4631989700,141300,141800,141800,141200,829
20230720,092700,4514746400,141600,141700,141900,141600,829
20230720,092600,4397291500,141700,141700,141800,141600,1416
20230720,092500,4196729500,141700,141600,141700,141400,1198
20230720,092400,4027130000,141500,141600,141700,141500,510
20230720,092300,3954917500,141700,142200,142300,141700,350
20230720,092200,3905228500,142200,142500,142500,142200,338
20230720,092100,3857142200,142500,142400,142500,142300,397
20230720,092000,3800584000,142300,142300,142600,142000,413
20230720,091900,3741810900,142300,142000,142300,141800,1096
20230720,091800,3586157400,142000,141900,142400,141800,1196
20230720,091700,3416322700,141900,141200,141900,141200,756
20230720,091600,3309173800,141200,141200,141700,140800,1864
20230720,091500,3046187800,141200,141100,141400,140800,504
20230720,091400,2975072900,141100,140800,141100,140500,1108
20230720,091300,2819082500,140900,141500,141500,140800,2160
20230720,091200,2514454500,141400,141200,141600,141200,600
20230720,091100,2429657200,141400,142300,142300,141200,4519
20230720,091000,1789562400,142300,143200,143200,142300,4069
20230720,090900,1207917300,143200,144100,144100,143200,3362
20230720,090800,725260500,144100,143800,144200,143800,158
20230720,090700,702499700,143800,144400,144500,143800,645
20230720,090600,609492100,144200,143900,144400,143900,565
20230720,090500,528026000,143900,143900,144200,143800,333
20230720,090400,480096800,143800,144300,144400,143800,669
20230720,090300,383644000,144300,145000,145400,144300,692
20230720,090200,283409100,145400,143900,145500,143900,469
20230720,090100,215539600,143700,144700,145000,143600,367
20230720,090000,162558400,144700,143800,144700,143800,1130