KissMeData/139130/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,195900,2547465060,7220,7220,7220,7220,43693
20230720,195800,2547465060,7220,7220,7220,7220,0
20230720,195700,2547465060,7220,7220,7220,7220,0
20230720,195600,2547465060,7220,7220,7220,7220,0
20230720,195500,2547465060,7220,7220,7220,7220,0
20230720,195400,2547465060,7220,7220,7220,7220,0
20230720,195300,2547465060,7220,7220,7220,7220,0
20230720,195200,2547465060,7220,7220,7220,7220,0
20230720,195100,2547465060,7220,7220,7220,7220,0
20230720,195000,2547465060,7220,7220,7220,7220,0
20230720,194900,2547465060,7220,7220,7220,7220,0
20230720,194800,2547465060,7220,7220,7220,7220,0
20230720,194700,2547465060,7220,7220,7220,7220,0
20230720,194600,2547465060,7220,7220,7220,7220,0
20230720,194500,2547465060,7220,7220,7220,7220,0
20230720,194400,2547465060,7220,7220,7220,7220,0
20230720,194300,2547465060,7220,7220,7220,7220,0
20230720,194200,2547465060,7220,7220,7220,7220,0
20230720,194100,2547465060,7220,7220,7220,7220,0
20230720,194000,2547465060,7220,7220,7220,7220,0
20230720,193900,2547465060,7220,7220,7220,7220,0
20230720,193800,2547465060,7220,7220,7220,7220,0
20230720,193700,2547465060,7220,7220,7220,7220,0
20230720,193600,2547465060,7220,7220,7220,7220,0
20230720,193500,2547465060,7220,7220,7220,7220,0
20230720,193400,2547465060,7220,7220,7220,7220,0
20230720,193300,2547465060,7220,7220,7220,7220,0
20230720,193200,2547465060,7220,7220,7220,7220,0
20230720,193100,2547465060,7220,7220,7220,7220,0
20230720,193000,2547465060,7220,7220,7220,7220,0
20230720,192900,2547465060,7220,7220,7220,7220,43693
20230720,192800,2547465060,7220,7220,7220,7220,0
20230720,192700,2547465060,7220,7220,7220,7220,0
20230720,192600,2547465060,7220,7220,7220,7220,0
20230720,192500,2547465060,7220,7220,7220,7220,0
20230720,192400,2547465060,7220,7220,7220,7220,0
20230720,192300,2547465060,7220,7220,7220,7220,0
20230720,192200,2547465060,7220,7220,7220,7220,0
20230720,192100,2547465060,7220,7220,7220,7220,0
20230720,192000,2547465060,7220,7220,7220,7220,0
20230720,191900,2547465060,7220,7220,7220,7220,0
20230720,191800,2547465060,7220,7220,7220,7220,0
20230720,191700,2547465060,7220,7220,7220,7220,0
20230720,191600,2547465060,7220,7220,7220,7220,0
20230720,191500,2547465060,7220,7220,7220,7220,0
20230720,191400,2547465060,7220,7220,7220,7220,0
20230720,191300,2547465060,7220,7220,7220,7220,0
20230720,191200,2547465060,7220,7220,7220,7220,0
20230720,191100,2547465060,7220,7220,7220,7220,0
20230720,191000,2547465060,7220,7220,7220,7220,0
20230720,190900,2547465060,7220,7220,7220,7220,0
20230720,190800,2547465060,7220,7220,7220,7220,0
20230720,190700,2547465060,7220,7220,7220,7220,0
20230720,190600,2547465060,7220,7220,7220,7220,0
20230720,190500,2547465060,7220,7220,7220,7220,0
20230720,190400,2547465060,7220,7220,7220,7220,0
20230720,190300,2547465060,7220,7220,7220,7220,0
20230720,190200,2547465060,7220,7220,7220,7220,0
20230720,190100,2547465060,7220,7220,7220,7220,0
20230720,190000,2547465060,7220,7220,7220,7220,0
20230720,185900,2547465060,7220,7220,7220,7220,43693
20230720,185800,2547465060,7220,7220,7220,7220,0
20230720,185700,2547465060,7220,7220,7220,7220,0
20230720,185600,2547465060,7220,7220,7220,7220,0
20230720,185500,2547465060,7220,7220,7220,7220,0
20230720,185400,2547465060,7220,7220,7220,7220,0
20230720,185300,2547465060,7220,7220,7220,7220,0
20230720,185200,2547465060,7220,7220,7220,7220,0
20230720,185100,2547465060,7220,7220,7220,7220,0
20230720,185000,2547465060,7220,7220,7220,7220,0
20230720,184900,2547465060,7220,7220,7220,7220,0
20230720,184800,2547465060,7220,7220,7220,7220,0
20230720,184700,2547465060,7220,7220,7220,7220,0
20230720,184600,2547465060,7220,7220,7220,7220,0
20230720,184500,2547465060,7220,7220,7220,7220,0
20230720,184400,2547465060,7220,7220,7220,7220,0
20230720,184300,2547465060,7220,7220,7220,7220,0
20230720,184200,2547465060,7220,7220,7220,7220,0
20230720,184100,2547465060,7220,7220,7220,7220,0
20230720,184000,2547465060,7220,7220,7220,7220,0
20230720,183900,2547465060,7220,7220,7220,7220,0
20230720,183800,2547465060,7220,7220,7220,7220,0
20230720,183700,2547465060,7220,7220,7220,7220,0
20230720,183600,2547465060,7220,7220,7220,7220,0
20230720,183500,2547465060,7220,7220,7220,7220,0
20230720,183400,2547465060,7220,7220,7220,7220,0
20230720,183300,2547465060,7220,7220,7220,7220,0
20230720,183200,2547465060,7220,7220,7220,7220,0
20230720,183100,2547465060,7220,7220,7220,7220,0
20230720,183000,2547465060,7220,7220,7220,7220,0
20230720,182900,2547465060,7220,7220,7220,7220,43693
20230720,182800,2547465060,7220,7220,7220,7220,0
20230720,182700,2547465060,7220,7220,7220,7220,0
20230720,182600,2547465060,7220,7220,7220,7220,0
20230720,182500,2547465060,7220,7220,7220,7220,0
20230720,182400,2547465060,7220,7220,7220,7220,0
20230720,182300,2547465060,7220,7220,7220,7220,0
20230720,182200,2547465060,7220,7220,7220,7220,0
20230720,182100,2547465060,7220,7220,7220,7220,0
20230720,182000,2547465060,7220,7220,7220,7220,0
20230720,181900,2547465060,7220,7220,7220,7220,0
20230720,181800,2547465060,7220,7220,7220,7220,0
20230720,181700,2547465060,7220,7220,7220,7220,0
20230720,181600,2547465060,7220,7220,7220,7220,0
20230720,181500,2547465060,7220,7220,7220,7220,0
20230720,181400,2547465060,7220,7220,7220,7220,0
20230720,181300,2547465060,7220,7220,7220,7220,0
20230720,181200,2547465060,7220,7220,7220,7220,0
20230720,181100,2547465060,7220,7220,7220,7220,0
20230720,181000,2547465060,7220,7220,7220,7220,0
20230720,180900,2547465060,7220,7220,7220,7220,0
20230720,180800,2547465060,7220,7220,7220,7220,0
20230720,180700,2547465060,7220,7220,7220,7220,0
20230720,180600,2547465060,7220,7220,7220,7220,0
20230720,180500,2547465060,7220,7220,7220,7220,0
20230720,180400,2547465060,7220,7220,7220,7220,0
20230720,180300,2547465060,7220,7220,7220,7220,0
20230720,180200,2547465060,7220,7220,7220,7220,0
20230720,180100,2547465060,7220,7220,7220,7220,0
20230720,180000,2547465060,7220,7220,7220,7220,0
20230720,175900,2547465060,7220,7220,7220,7220,43693
20230720,175800,2547465060,7220,7220,7220,7220,0
20230720,175700,2547465060,7220,7220,7220,7220,0
20230720,175600,2547465060,7220,7220,7220,7220,0
20230720,175500,2547465060,7220,7220,7220,7220,0
20230720,175400,2547465060,7220,7220,7220,7220,0
20230720,175300,2547465060,7220,7220,7220,7220,0
20230720,175200,2547465060,7220,7220,7220,7220,0
20230720,175100,2547465060,7220,7220,7220,7220,0
20230720,175000,2547465060,7220,7220,7220,7220,0
20230720,174900,2547465060,7220,7220,7220,7220,0
20230720,174800,2547465060,7220,7220,7220,7220,0
20230720,174700,2547465060,7220,7220,7220,7220,0
20230720,174600,2547465060,7220,7220,7220,7220,0
20230720,174500,2547465060,7220,7220,7220,7220,0
20230720,174400,2547465060,7220,7220,7220,7220,0
20230720,174300,2547465060,7220,7220,7220,7220,0
20230720,174200,2547465060,7220,7220,7220,7220,0
20230720,174100,2547465060,7220,7220,7220,7220,0
20230720,174000,2547465060,7220,7220,7220,7220,0
20230720,173900,2547465060,7220,7220,7220,7220,0
20230720,173800,2547465060,7220,7220,7220,7220,0
20230720,173700,2547465060,7220,7220,7220,7220,0
20230720,173600,2547465060,7220,7220,7220,7220,0
20230720,173500,2547465060,7220,7220,7220,7220,0
20230720,173400,2547465060,7220,7220,7220,7220,0
20230720,173300,2547465060,7220,7220,7220,7220,0
20230720,173200,2547465060,7220,7220,7220,7220,0
20230720,173100,2547465060,7220,7220,7220,7220,0
20230720,173000,2547465060,7220,7220,7220,7220,0
20230720,172900,2547465060,7220,7220,7220,7220,43693
20230720,172800,2547465060,7220,7220,7220,7220,0
20230720,172700,2547465060,7220,7220,7220,7220,0
20230720,172600,2547465060,7220,7220,7220,7220,0
20230720,172500,2547465060,7220,7220,7220,7220,0
20230720,172400,2547465060,7220,7220,7220,7220,0
20230720,172300,2547465060,7220,7220,7220,7220,0
20230720,172200,2547465060,7220,7220,7220,7220,0
20230720,172100,2547465060,7220,7220,7220,7220,0
20230720,172000,2547465060,7220,7220,7220,7220,0
20230720,171900,2547465060,7220,7220,7220,7220,0
20230720,171800,2547465060,7220,7220,7220,7220,0
20230720,171700,2547465060,7220,7220,7220,7220,0
20230720,171600,2547465060,7220,7220,7220,7220,0
20230720,171500,2547465060,7220,7220,7220,7220,0
20230720,171400,2547465060,7220,7220,7220,7220,0
20230720,171300,2547465060,7220,7220,7220,7220,0
20230720,171200,2547465060,7220,7220,7220,7220,0
20230720,171100,2547465060,7220,7220,7220,7220,0
20230720,171000,2547465060,7220,7220,7220,7220,0
20230720,170900,2547465060,7220,7220,7220,7220,0
20230720,170800,2547465060,7220,7220,7220,7220,0
20230720,170700,2547465060,7220,7220,7220,7220,0
20230720,170600,2547465060,7220,7220,7220,7220,0
20230720,170500,2547465060,7220,7220,7220,7220,0
20230720,170400,2547465060,7220,7220,7220,7220,0
20230720,170300,2547465060,7220,7220,7220,7220,0
20230720,170200,2547465060,7220,7220,7220,7220,0
20230720,170100,2547465060,7220,7220,7220,7220,0
20230720,170000,2547465060,7220,7220,7220,7220,0
20230720,165900,2547465060,7220,7220,7220,7220,43693
20230720,165800,2547465060,7220,7220,7220,7220,0
20230720,165700,2547465060,7220,7220,7220,7220,0
20230720,165600,2547465060,7220,7220,7220,7220,0
20230720,165500,2547465060,7220,7220,7220,7220,0
20230720,165400,2547465060,7220,7220,7220,7220,0
20230720,165300,2547465060,7220,7220,7220,7220,0
20230720,165200,2547465060,7220,7220,7220,7220,0
20230720,165100,2547465060,7220,7220,7220,7220,0
20230720,165000,2547465060,7220,7220,7220,7220,0
20230720,164900,2547465060,7220,7220,7220,7220,0
20230720,164800,2547465060,7220,7220,7220,7220,0
20230720,164700,2547465060,7220,7220,7220,7220,0
20230720,164600,2547465060,7220,7220,7220,7220,0
20230720,164500,2547465060,7220,7220,7220,7220,0
20230720,164400,2547465060,7220,7220,7220,7220,0
20230720,164300,2547465060,7220,7220,7220,7220,0
20230720,164200,2547465060,7220,7220,7220,7220,0
20230720,164100,2547465060,7220,7220,7220,7220,0
20230720,164000,2547465060,7220,7220,7220,7220,0
20230720,163900,2547465060,7220,7220,7220,7220,0
20230720,163800,2547465060,7220,7220,7220,7220,0
20230720,163700,2547465060,7220,7220,7220,7220,0
20230720,163600,2547465060,7220,7220,7220,7220,0
20230720,163500,2547465060,7220,7220,7220,7220,0
20230720,163400,2547465060,7220,7220,7220,7220,0
20230720,163300,2547465060,7220,7220,7220,7220,0
20230720,163200,2547465060,7220,7220,7220,7220,0
20230720,163100,2547465060,7220,7220,7220,7220,0
20230720,163000,2547465060,7220,7220,7220,7220,0
20230720,162900,2547465060,7220,7220,7220,7220,43693
20230720,162800,2547465060,7220,7220,7220,7220,0
20230720,162700,2547465060,7220,7220,7220,7220,0
20230720,162600,2547465060,7220,7220,7220,7220,0
20230720,162500,2547465060,7220,7220,7220,7220,0
20230720,162400,2547465060,7220,7220,7220,7220,0
20230720,162300,2547465060,7220,7220,7220,7220,0
20230720,162200,2547465060,7220,7220,7220,7220,0
20230720,162100,2547465060,7220,7220,7220,7220,0
20230720,162000,2547465060,7220,7220,7220,7220,0
20230720,161900,2547465060,7220,7220,7220,7220,0
20230720,161800,2547465060,7220,7220,7220,7220,0
20230720,161700,2547465060,7220,7220,7220,7220,0
20230720,161600,2547465060,7220,7220,7220,7220,0
20230720,161500,2547465060,7220,7220,7220,7220,0
20230720,161400,2547465060,7220,7220,7220,7220,0
20230720,161300,2547465060,7220,7220,7220,7220,0
20230720,161200,2547465060,7220,7220,7220,7220,0
20230720,161100,2547465060,7220,7220,7220,7220,0
20230720,161000,2547465060,7220,7220,7220,7220,0
20230720,160900,2547465060,7220,7220,7220,7220,0
20230720,160800,2547465060,7220,7220,7220,7220,0
20230720,160700,2547465060,7220,7220,7220,7220,0
20230720,160600,2547465060,7220,7220,7220,7220,0
20230720,160500,2547465060,7220,7220,7220,7220,0
20230720,160400,2547465060,7220,7220,7220,7220,0
20230720,160300,2547465060,7220,7220,7220,7220,0
20230720,160200,2547465060,7220,7220,7220,7220,0
20230720,160100,2547465060,7220,7220,7220,7220,0
20230720,160000,2547465060,7220,7220,7220,7220,0
20230720,155900,2547465060,7220,7220,7220,7220,43693
20230720,155800,2547465060,7220,7220,7220,7220,0
20230720,155700,2547465060,7220,7220,7220,7220,0
20230720,155600,2547465060,7220,7220,7220,7220,0
20230720,155500,2547465060,7220,7220,7220,7220,0
20230720,155400,2547465060,7220,7220,7220,7220,0
20230720,155300,2547465060,7220,7220,7220,7220,0
20230720,155200,2547465060,7220,7220,7220,7220,0
20230720,155100,2547465060,7220,7220,7220,7220,0
20230720,155000,2547465060,7220,7220,7220,7220,0
20230720,154900,2547465060,7220,7220,7220,7220,0
20230720,154800,2547465060,7220,7220,7220,7220,0
20230720,154700,2547465060,7220,7220,7220,7220,0
20230720,154600,2547465060,7220,7220,7220,7220,0
20230720,154500,2547465060,7220,7220,7220,7220,0
20230720,154400,2547465060,7220,7220,7220,7220,0
20230720,154300,2547465060,7220,7220,7220,7220,0
20230720,154200,2547465060,7220,7220,7220,7220,0
20230720,154100,2547465060,7220,7220,7220,7220,0
20230720,154000,2547465060,7220,7220,7220,7220,0
20230720,153900,2547465060,7220,7220,7220,7220,0
20230720,153800,2547465060,7220,7220,7220,7220,0
20230720,153700,2547465060,7220,7220,7220,7220,0
20230720,153600,2547465060,7220,7220,7220,7220,0
20230720,153500,2547465060,7220,7220,7220,7220,0
20230720,153400,2547465060,7220,7220,7220,7220,0
20230720,153300,2547465060,7220,7220,7220,7220,0
20230720,153200,2547465060,7220,7220,7220,7220,0
20230720,153100,2547465060,7220,7220,7220,7220,0
20230720,153000,2547465060,7220,7220,7220,7220,43693
20230720,152900,2232001600,7230,7230,7230,7230,0
20230720,152800,2232001600,7230,7230,7230,7230,0
20230720,152700,2232001600,7230,7230,7230,7230,0
20230720,152600,2232001600,7230,7230,7230,7230,0
20230720,152500,2232001600,7230,7230,7230,7230,0
20230720,152400,2232001600,7230,7230,7230,7230,0
20230720,152300,2232001600,7230,7230,7230,7230,0
20230720,152200,2232001600,7230,7230,7230,7230,0
20230720,152100,2232001600,7230,7230,7230,7230,0
20230720,152000,2232001600,7230,7230,7230,7230,0
20230720,151900,2232001600,7230,7230,7230,7220,602
20230720,151800,2227650940,7220,7230,7230,7220,268
20230720,151700,2225715610,7230,7230,7230,7230,1189
20230720,151600,2217119140,7230,7240,7240,7220,1674
20230720,151500,2205018270,7240,7240,7240,7230,477
20230720,151400,2201564800,7240,7240,7240,7240,352
20230720,151300,2199016320,7240,7240,7240,7240,930
20230720,151200,2192283120,7240,7240,7240,7240,433
20230720,151100,2189148200,7230,7240,7240,7230,242
20230720,151000,2187396750,7240,7240,7240,7230,1249
20230720,150900,2178360990,7240,7240,7240,7230,342
20230720,150800,2175885900,7240,7240,7240,7240,308
20230720,150700,2173655980,7240,7240,7240,7240,1267
20230720,150600,2164482900,7240,7240,7240,7230,348
20230720,150500,2161963390,7240,7240,7240,7230,240
20230720,150400,2160225810,7240,7240,7240,7240,820
20230720,150300,2154289010,7240,7240,7240,7230,102
20230720,150200,2153550540,7240,7240,7240,7240,55
20230720,150100,2153152340,7240,7240,7240,7230,665
20230720,150000,2148339060,7240,7230,7240,7230,399
20230720,145900,2145452620,7240,7240,7240,7230,353
20230720,145800,2142898730,7230,7230,7240,7230,752
20230720,145700,2137455620,7230,7240,7240,7230,127
20230720,145600,2136536200,7240,7230,7240,7230,996
20230720,145500,2129332160,7240,7240,7240,7230,676
20230720,145400,2124437970,7240,7240,7240,7230,414
20230720,145300,2121440720,7230,7230,7240,7230,315
20230720,145200,2119161470,7240,7240,7240,7230,795
20230720,145100,2113406850,7230,7240,7240,7230,286
20230720,145000,2111337560,7240,7240,7240,7230,341
20230720,144900,2108869880,7230,7240,7240,7230,1095
20230720,144800,2100945620,7240,7240,7240,7230,48
20230720,144700,2100598150,7240,7230,7240,7230,350
20230720,144600,2098066510,7240,7240,7240,7230,662
20230720,144500,2093274620,7240,7230,7240,7230,324
20230720,144400,2090931290,7240,7240,7240,7230,176
20230720,144300,2089657090,7230,7240,7240,7230,841
20230720,144200,2083569590,7240,7240,7240,7230,60
20230720,144100,2083135260,7240,7250,7250,7230,328
20230720,144000,2080761770,7240,7230,7250,7230,561
20230720,143900,2076696310,7240,7240,7250,7240,925
20230720,143800,2069998030,7240,7240,7250,7230,241
20230720,143700,2068252920,7240,7240,7250,7230,846
20230720,143600,2062126430,7240,7240,7240,7230,521
20230720,143500,2058354440,7240,7250,7250,7230,1289
20230720,143400,2049023990,7250,7250,7260,7240,927
20230720,143300,2042303040,7240,7250,7250,7240,497
20230720,143200,2038702060,7240,7250,7250,7240,296
20230720,143100,2036556920,7250,7250,7250,7240,952
20230720,143000,2029659100,7250,7250,7260,7240,317
20230720,142900,2027360410,7250,7250,7260,7240,838
20230720,142800,2021286050,7260,7250,7260,7250,1328
20230720,142700,2011655760,7250,7260,7260,7240,643
20230720,142600,2006995960,7260,7260,7260,7250,362
20230720,142500,2004368020,7260,7260,7260,7250,1009
20230720,142400,1997046270,7260,7260,7260,7250,507
20230720,142300,1993367140,7260,7260,7260,7250,297
20230720,142200,1991212230,7260,7250,7260,7250,2016
20230720,142100,1976595020,7250,7250,7250,7240,506
20230720,142000,1972927820,7250,7250,7250,7250,447
20230720,141900,1969687070,7250,7260,7260,7240,1059
20230720,141800,1962002730,7260,7260,7260,7250,736
20230720,141700,1956661500,7260,7250,7260,7250,634
20230720,141600,1952063570,7260,7260,7260,7260,693
20230720,141500,1947032390,7250,7260,7260,7250,422
20230720,141400,1943970610,7260,7250,7260,7250,382
20230720,141300,1941199650,7250,7260,7260,7240,946
20230720,141200,1934334000,7260,7250,7260,7250,247
20230720,141100,1932541570,7250,7260,7260,7250,544
20230720,141000,1928593850,7260,7250,7260,7250,943
20230720,140900,1921755080,7240,7260,7260,7240,287
20230720,140800,1919672090,7260,7250,7260,7250,388
20230720,140700,1916856560,7250,7250,7260,7250,1352
20230720,140600,1907043390,7260,7260,7260,7250,362
20230720,140500,1904415280,7260,7250,7260,7250,914
20230720,140400,1897788540,7250,7250,7250,7250,879
20230720,140300,1891415790,7250,7250,7250,7240,536
20230720,140200,1887531090,7250,7250,7250,7250,323
20230720,140100,1885189340,7250,7240,7250,7230,1433
20230720,140000,1874814320,7240,7240,7240,7240,390
20230720,135900,1871990720,7230,7240,7240,7230,890
20230720,135800,1865548890,7240,7240,7240,7230,1349
20230720,135700,1855784100,7240,7230,7240,7230,649
20230720,135600,1851091030,7240,7240,7240,7230,238
20230720,135500,1849368910,7230,7240,7240,7230,1184
20230720,135400,1840802250,7240,7230,7240,7230,473
20230720,135300,1837379170,7230,7240,7240,7230,503
20230720,135200,1833740030,7240,7240,7240,7230,549
20230720,135100,1829766610,7240,7240,7240,7230,756
20230720,135000,1824294950,7230,7230,7240,7230,1138
20230720,134900,1816065960,7230,7240,7240,7230,393
20230720,134800,1813222410,7240,7240,7240,7230,950
20230720,134700,1806344890,7240,7230,7260,7230,446
20230720,134600,1803115950,7250,7260,7260,7230,436
20230720,134500,1799958420,7260,7250,7260,7230,1233
20230720,134400,1791024420,7250,7260,7260,7240,232
20230720,134300,1789340330,7260,7240,7260,7240,1463
20230720,134200,1778744000,7240,7230,7240,7230,892
20230720,134100,1772289240,7230,7240,7240,7230,368
20230720,134000,1769627300,7240,7240,7240,7240,395
20230720,133900,1766767500,7240,7240,7240,7230,800
20230720,133800,1760976800,7240,7240,7240,7240,128
20230720,133700,1760050080,7230,7240,7240,7230,460
20230720,133600,1756720980,7240,7240,7250,7240,1275
20230720,133500,1747484380,7250,7250,7250,7240,347
20230720,133400,1744969930,7250,7250,7250,7250,293
20230720,133300,1742845680,7240,7250,7250,7240,873
20230720,133200,1736517840,7250,7250,7250,7250,231
20230720,133100,1734843090,7250,7240,7250,7240,666
20230720,133000,1730021170,7240,7240,7240,7240,465
20230720,132900,1726654570,7240,7240,7240,7230,456
20230720,132800,1723354430,7240,7240,7240,7230,252
20230720,132700,1721529960,7230,7240,7240,7230,589
20230720,132600,1717266900,7240,7230,7240,7230,3653
20230720,132500,1690824670,7230,7240,7240,7220,1225
20230720,132400,1681972530,7240,7240,7240,7230,851
20230720,132300,1675813890,7230,7240,7240,7230,525
20230720,132200,1672015880,7240,7230,7240,7230,615
20230720,132100,1667566270,7240,7240,7240,7230,936
20230720,132000,1660793180,7230,7240,7240,7230,560
20230720,131900,1656741030,7230,7240,7240,7230,365
20230720,131800,1654099740,7240,7240,7250,7240,697
20230720,131700,1649053320,7240,7260,7260,7240,462
20230720,131600,1645704240,7260,7250,7260,7250,866
20230720,131500,1639423550,7240,7250,7250,7240,2833
20230720,131400,1618886770,7250,7250,7250,7240,603
20230720,131300,1614517270,7250,7250,7250,7240,342
20230720,131200,1612039080,7250,7230,7250,7230,4156
20230720,131100,1581908750,7230,7250,7250,7220,485
20230720,131000,1578394430,7250,7240,7250,7240,346
20230720,130900,1575889250,7240,7230,7240,7230,1125
20230720,130800,1567747980,7230,7230,7230,7220,419
20230720,130700,1564719690,7230,7220,7230,7220,663
20230720,130600,1559928200,7230,7230,7230,7230,1195
20230720,130500,1551288350,7230,7250,7250,7220,1512
20230720,130400,1540349330,7250,7250,7250,7250,137
20230720,130300,1539356080,7250,7250,7250,7240,1037
20230720,130200,1531841670,7250,7250,7250,7250,233
20230720,130100,1530152420,7240,7250,7250,7240,535
20230720,130000,1526278850,7240,7240,7250,7230,719
20230720,125900,1521069970,7240,7250,7250,7240,704
20230720,125800,1515968880,7250,7250,7250,7240,1761
20230720,125700,1503212900,7250,7250,7250,7240,747
20230720,125600,1497798440,7240,7240,7250,7240,523
20230720,125500,1494008890,7250,7250,7250,7240,382
20230720,125400,1491240700,7250,7250,7250,7240,740
20230720,125300,1485877310,7240,7240,7250,7240,483
20230720,125200,1482380130,7250,7240,7250,7240,277
20230720,125100,1480372040,7240,7250,7250,7230,592
20230720,125000,1476083240,7230,7240,7250,7230,254
20230720,124900,1474245720,7240,7210,7250,7210,556
20230720,124800,1470228600,7220,7240,7250,7220,2112
20230720,124700,1454958750,7240,7230,7250,7230,413
20230720,124600,1451967560,7240,7250,7250,7220,603
20230720,124500,1447606870,7250,7230,7250,7230,1017
20230720,124400,1440248990,7230,7230,7230,7220,267
20230720,124300,1438318590,7220,7230,7230,7220,363
20230720,124200,1435695400,7230,7230,7230,7230,767
20230720,124100,1430149990,7230,7220,7240,7220,648
20230720,124000,1425470360,7220,7250,7250,7220,810
20230720,123900,1419610410,7250,7240,7250,7220,1934
20230720,123800,1405620970,7230,7240,7240,7230,227
20230720,123700,1403977500,7240,7240,7240,7230,470
20230720,123600,1400577280,7240,7240,7250,7230,1095
20230720,123500,1392649490,7230,7240,7240,7230,371
20230720,123400,1389964750,7240,7240,7240,7240,318
20230720,123300,1387662430,7240,7240,7240,7230,768
20230720,123200,1382103410,7240,7240,7240,7240,210
20230720,123100,1380583010,7230,7240,7240,7230,301
20230720,123000,1378405060,7240,7240,7240,7230,418
20230720,122900,1375378770,7240,7240,7240,7230,923
20230720,122800,1368697550,7240,7240,7240,7230,247
20230720,122700,1366909770,7240,7240,7240,7230,462
20230720,122600,1363566190,7240,7240,7240,7230,766
20230720,122500,1358021170,7240,7240,7240,7230,355
20230720,122400,1355453250,7240,7230,7240,7230,106
20230720,122300,1354686810,7240,7240,7240,7230,2190
20230720,122200,1338845910,7240,7240,7240,7230,282
20230720,122100,1336804240,7240,7240,7240,7230,687
20230720,122000,1331831650,7240,7240,7240,7240,682
20230720,121900,1326893970,7240,7240,7240,7230,267
20230720,121800,1324962190,7240,7240,7240,7240,345
20230720,121700,1322464390,7230,7240,7240,7230,728
20230720,121600,1317196220,7240,7240,7240,7240,426
20230720,121500,1314111980,7240,7240,7250,7220,1463
20230720,121400,1303524600,7240,7230,7240,7220,656
20230720,121300,1298780720,7220,7230,7230,7220,261
20230720,121200,1296894980,7230,7230,7230,7230,106
20230720,121100,1296128600,7220,7220,7220,7210,731
20230720,121000,1290852080,7220,7220,7220,7220,245
20230720,120900,1289083180,7220,7220,7230,7220,739
20230720,120800,1283745580,7230,7230,7230,7230,589
20230720,120700,1279487110,7230,7230,7230,7220,367
20230720,120600,1276835000,7230,7240,7240,7220,777
20230720,120500,1271217460,7230,7240,7240,7230,601
20230720,120400,1266867530,7240,7240,7240,7240,220
20230720,120300,1265274730,7240,7230,7240,7230,696
20230720,120200,1260239040,7240,7240,7240,7240,753
20230720,120100,1254787320,7240,7230,7240,7230,626
20230720,120000,1250258800,7230,7230,7230,7220,226
20230720,115900,1248624890,7230,7210,7230,7210,1672
20230720,115800,1236555440,7210,7210,7210,7210,290
20230720,115700,1234464540,7210,7210,7210,7200,557
20230720,115600,1230449880,7210,7210,7210,7200,841
20230720,115500,1224387040,7210,7200,7210,7200,322
20230720,115400,1222068440,7210,7210,7210,7200,1917
20230720,115300,1208262740,7210,7210,7210,7200,1554
20230720,115200,1197062580,7210,7210,7210,7200,388
20230720,115100,1194266720,7210,7210,7210,7200,330
20230720,115000,1191889480,7210,7210,7210,7200,575
20230720,114900,1187744770,7200,7210,7210,7200,1253
20230720,114800,1178713120,7220,7220,7220,7210,786
20230720,114700,1173042730,7220,7220,7220,7210,694
20230720,114600,1168033340,7220,7220,7220,7210,392
20230720,114500,1165204090,7220,7220,7220,7210,262
20230720,114400,1163313810,7210,7220,7220,7210,955
20230720,114300,1156422590,7210,7220,7220,7210,1317
20230720,114200,1146924670,7210,7220,7220,7210,915
20230720,114100,1140326260,7220,7230,7230,7210,921
20230720,114000,1133673600,7230,7230,7230,7220,2053
20230720,113900,1118849720,7230,7230,7230,7220,448
20230720,113800,1115613950,7220,7230,7230,7220,923
20230720,113700,1108944030,7230,7230,7230,7220,498
20230720,113600,1105346010,7230,7230,7230,7220,437
20230720,113500,1102187650,7220,7230,7230,7220,876
20230720,113400,1095857270,7230,7230,7230,7220,245
20230720,113300,1094087020,7230,7230,7230,7220,444
20230720,113200,1090878940,7230,7240,7240,7230,7477
20230720,113100,1036816520,7240,7240,7240,7230,476
20230720,113000,1033371580,7250,7250,7250,7240,1171
20230720,112900,1024889100,7240,7250,7250,7240,640
20230720,112800,1020250710,7250,7240,7250,7240,235
20230720,112700,1018547260,7240,7250,7250,7240,500
20230720,112600,1014925100,7250,7250,7250,7240,924
20230720,112500,1008228420,7250,7250,7250,7240,202
20230720,112400,1006765900,7240,7240,7250,7240,160
20230720,112300,1005607210,7240,7240,7240,7240,884
20230720,112200,999207050,7240,7250,7250,7240,307
20230720,112100,996984330,7240,7250,7250,7240,387
20230720,112000,994181420,7250,7240,7250,7240,723
20230720,111900,988944770,7240,7240,7240,7230,639
20230720,111800,984319700,7240,7250,7250,7240,454
20230720,111700,981032630,7240,7240,7250,7240,1258
20230720,111600,971924030,7240,7240,7240,7230,447
20230720,111500,968687760,7240,7250,7250,7230,135
20230720,111400,967709390,7250,7240,7250,7240,774
20230720,111300,962102360,7240,7240,7250,7240,405
20230720,111200,959169910,7240,7240,7250,7240,299
20230720,111100,957003850,7240,7240,7250,7240,1791
20230720,111000,944034770,7240,7240,7240,7240,259
20230720,110900,942159610,7240,7240,7240,7230,512
20230720,110800,938454030,7240,7240,7240,7240,314
20230720,110700,936180670,7240,7240,7240,7230,983
20230720,110600,929068010,7240,7240,7240,7230,571
20230720,110500,924935780,7240,7240,7240,7230,1367
20230720,110400,915040000,7240,7230,7240,7230,739
20230720,110300,909690020,7230,7240,7240,7230,276
20230720,110200,907693070,7230,7240,7240,7230,457
20230720,110100,904384780,7240,7230,7240,7230,775
20230720,110000,898775120,7230,7240,7240,7230,202
20230720,105900,897312660,7240,7240,7240,7240,328
20230720,105800,894937940,7240,7240,7240,7240,721
20230720,105700,889717900,7240,7240,7240,7240,408
20230720,105600,886763980,7240,7220,7240,7220,462
20230720,105500,883422620,7220,7220,7220,7210,1584
20230720,105400,871987270,7220,7220,7220,7220,200
20230720,105300,870543270,7220,7220,7220,7200,757
20230720,105200,865086790,7220,7220,7220,7210,1112
20230720,105100,857064560,7210,7230,7230,7210,1993
20230720,105000,842658610,7240,7240,7240,7240,340
20230720,104900,840197010,7230,7240,7240,7230,964
20230720,104800,833219770,7240,7240,7240,7240,415
20230720,104700,830215170,7240,7240,7240,7240,469
20230720,104600,826819610,7240,7240,7240,7240,606
20230720,104500,822432170,7230,7240,7240,7230,106
20230720,104400,821664790,7240,7240,7240,7240,536
20230720,104300,817784150,7240,7240,7240,7240,720
20230720,104200,812571350,7240,7240,7240,7240,490
20230720,104100,809023750,7240,7240,7240,7240,282
20230720,104000,806982070,7230,7240,7240,7230,681
20230720,103900,802051640,7240,7240,7240,7240,177
20230720,103800,800770160,7240,7240,7240,7240,480
20230720,103700,797294960,7240,7230,7240,7230,827
20230720,103600,791311040,7240,7240,7240,7240,374
20230720,103500,788603280,7230,7230,7230,7230,30
20230720,103400,788386380,7230,7230,7240,7230,865
20230720,103300,782126380,7230,7240,7240,7230,736
20230720,103200,776801750,7230,7230,7230,7230,0
20230720,103100,776801750,7230,7230,7240,7230,1230
20230720,103000,767908720,7230,7220,7230,7220,262
20230720,102900,766014920,7220,7230,7230,7220,534
20230720,102800,762154170,7230,7230,7230,7220,572
20230720,102700,758018620,7230,7230,7230,7220,203
20230720,102600,756550950,7230,7230,7230,7230,414
20230720,102500,753557730,7230,7230,7230,7230,597
20230720,102400,749241420,7230,7220,7230,7220,324
20230720,102300,746901130,7210,7210,7210,7210,395
20230720,102200,744053180,7200,7200,7200,7200,833
20230720,102100,738055580,7200,7200,7200,7200,182
20230720,102000,736745180,7190,7200,7200,7190,1624
20230720,101900,725061380,7200,7190,7200,7190,3384
20230720,101800,700720500,7200,7200,7200,7190,892
20230720,101700,694299860,7200,7200,7200,7200,546
20230720,101600,690368660,7200,7190,7200,7190,720
20230720,101500,685186230,7200,7190,7200,7190,272
20230720,101400,683227950,7190,7200,7200,7190,716
20230720,101300,678075730,7200,7190,7200,7190,286
20230720,101200,676019250,7190,7190,7190,7190,519
20230720,101100,672287640,7190,7190,7190,7180,536
20230720,101000,668437000,7180,7180,7180,7180,0
20230720,100900,668437000,7180,7190,7190,7180,3992
20230720,100800,639742980,7190,7190,7190,7180,658
20230720,100700,635013060,7190,7190,7190,7190,117
20230720,100600,634171830,7170,7180,7180,7170,1405
20230720,100500,624085800,7180,7180,7180,7180,520
20230720,100400,620352200,7180,7170,7180,7170,2105
20230720,100300,605255850,7170,7170,7170,7160,806
20230720,100200,599479730,7150,7160,7160,7150,1611
20230720,100100,587960420,7160,7160,7160,7160,1296
20230720,100000,578681060,7160,7160,7160,7150,1181
20230720,095900,570227590,7150,7160,7160,7150,773
20230720,095800,564693890,7160,7160,7160,7160,1713
20230720,095700,552428810,7160,7170,7170,7160,326
20230720,095600,550092190,7170,7170,7170,7170,2
20230720,095500,550077850,7160,7160,7160,7160,96
20230720,095400,549390490,7170,7160,7170,7150,5583
20230720,095300,509417180,7150,7160,7160,7150,3579
20230720,095200,483827030,7160,7150,7160,7150,757
20230720,095100,478414230,7150,7160,7160,7150,208
20230720,095000,476926030,7150,7160,7160,7150,3498
20230720,094900,451880360,7170,7170,7170,7160,229
20230720,094800,450239180,7170,7170,7180,7170,740
20230720,094700,444933370,7170,7170,7170,7170,171
20230720,094600,443707300,7160,7170,7170,7160,196
20230720,094500,442303830,7170,7160,7170,7160,78
20230720,094400,441745320,7160,7160,7160,7150,1064
20230720,094300,434127930,7160,7160,7160,7150,193
20230720,094200,432746770,7160,7160,7160,7160,1516
20230720,094100,421892210,7150,7150,7150,7150,358
20230720,094000,419332510,7160,7150,7160,7150,898
20230720,093900,412911620,7160,7170,7170,7160,855
20230720,093800,406784590,7170,7180,7180,7170,433
20230720,093700,403679850,7170,7190,7190,7170,1733
20230720,093600,391239060,7190,7200,7200,7190,629
20230720,093500,386715550,7190,7200,7200,7190,302
20230720,093400,384543390,7200,7200,7200,7200,600
20230720,093300,380223390,7200,7200,7200,7190,385
20230720,093200,377453630,7200,7200,7200,7200,2
20230720,093100,377439230,7190,7200,7200,7190,225
20230720,093000,375819580,7200,7190,7200,7190,2761
20230720,092900,355966890,7190,7190,7190,7190,86
20230720,092800,355348550,7190,7190,7190,7180,347
20230720,092700,352855870,7180,7180,7180,7180,200
20230720,092600,351419870,7180,7190,7190,7180,76
20230720,092500,350873440,7190,7190,7190,7190,156
20230720,092400,349751800,7190,7180,7190,7180,153
20230720,092300,348651740,7190,7190,7190,7180,105
20230720,092200,347896840,7200,7200,7200,7200,49
20230720,092100,347544040,7200,7190,7200,7190,235
20230720,092000,345854340,7200,7180,7200,7180,708
20230720,091900,340765740,7200,7180,7200,7180,915
20230720,091800,334193000,7180,7170,7180,7170,982
20230720,091700,327151500,7170,7170,7170,7170,332
20230720,091600,324771060,7160,7160,7160,7160,1911
20230720,091500,311088300,7160,7160,7160,7150,347
20230720,091400,308606740,7160,7150,7160,7150,282
20230720,091300,306589870,7160,7160,7160,7150,270
20230720,091200,304658910,7160,7160,7160,7160,8
20230720,091100,304601630,7150,7150,7150,7150,1584
20230720,091000,293276030,7160,7130,7160,7130,1814
20230720,090900,280324990,7130,7140,7140,7130,739
20230720,090800,275054120,7130,7130,7140,7120,4231
20230720,090700,244897140,7130,7140,7150,7120,4608
20230720,090600,212027380,7150,7160,7160,7140,3425
20230720,090500,187530970,7160,7170,7170,7150,1844
20230720,090400,174332000,7160,7170,7200,7160,3143
20230720,090300,151786760,7170,7160,7270,7150,11535
20230720,090200,68550600,7170,7170,7180,7160,2554
20230720,090100,50242940,7180,7180,7180,7170,2999
20230720,090000,28714610,7180,7190,7190,7180,3994