KissMeData/267270/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,202600,8206089900,80500,80500,80500,80500,2541
20230720,202500,8206089900,80500,80500,80500,80500,0
20230720,202400,8206089900,80500,80500,80500,80500,0
20230720,202300,8206089900,80500,80500,80500,80500,0
20230720,202200,8206089900,80500,80500,80500,80500,0
20230720,202100,8206089900,80500,80500,80500,80500,0
20230720,202000,8206089900,80500,80500,80500,80500,0
20230720,201900,8206089900,80500,80500,80500,80500,0
20230720,201800,8206089900,80500,80500,80500,80500,0
20230720,201700,8206089900,80500,80500,80500,80500,0
20230720,201600,8206089900,80500,80500,80500,80500,0
20230720,201500,8206089900,80500,80500,80500,80500,0
20230720,201400,8206089900,80500,80500,80500,80500,0
20230720,201300,8206089900,80500,80500,80500,80500,0
20230720,201200,8206089900,80500,80500,80500,80500,0
20230720,201100,8206089900,80500,80500,80500,80500,0
20230720,201000,8206089900,80500,80500,80500,80500,0
20230720,200900,8206089900,80500,80500,80500,80500,0
20230720,200800,8206089900,80500,80500,80500,80500,0
20230720,200700,8206089900,80500,80500,80500,80500,0
20230720,200600,8206089900,80500,80500,80500,80500,0
20230720,200500,8206089900,80500,80500,80500,80500,0
20230720,200400,8206089900,80500,80500,80500,80500,0
20230720,200300,8206089900,80500,80500,80500,80500,0
20230720,200200,8206089900,80500,80500,80500,80500,0
20230720,200100,8206089900,80500,80500,80500,80500,0
20230720,200000,8206089900,80500,80500,80500,80500,0
20230720,195900,8206089900,80500,80500,80500,80500,0
20230720,195800,8206089900,80500,80500,80500,80500,0
20230720,195700,8206089900,80500,80500,80500,80500,0
20230720,195600,8206089900,80500,80500,80500,80500,2541
20230720,195500,8206089900,80500,80500,80500,80500,0
20230720,195400,8206089900,80500,80500,80500,80500,0
20230720,195300,8206089900,80500,80500,80500,80500,0
20230720,195200,8206089900,80500,80500,80500,80500,0
20230720,195100,8206089900,80500,80500,80500,80500,0
20230720,195000,8206089900,80500,80500,80500,80500,0
20230720,194900,8206089900,80500,80500,80500,80500,0
20230720,194800,8206089900,80500,80500,80500,80500,0
20230720,194700,8206089900,80500,80500,80500,80500,0
20230720,194600,8206089900,80500,80500,80500,80500,0
20230720,194500,8206089900,80500,80500,80500,80500,0
20230720,194400,8206089900,80500,80500,80500,80500,0
20230720,194300,8206089900,80500,80500,80500,80500,0
20230720,194200,8206089900,80500,80500,80500,80500,0
20230720,194100,8206089900,80500,80500,80500,80500,0
20230720,194000,8206089900,80500,80500,80500,80500,0
20230720,193900,8206089900,80500,80500,80500,80500,0
20230720,193800,8206089900,80500,80500,80500,80500,0
20230720,193700,8206089900,80500,80500,80500,80500,0
20230720,193600,8206089900,80500,80500,80500,80500,0
20230720,193500,8206089900,80500,80500,80500,80500,0
20230720,193400,8206089900,80500,80500,80500,80500,0
20230720,193300,8206089900,80500,80500,80500,80500,0
20230720,193200,8206089900,80500,80500,80500,80500,0
20230720,193100,8206089900,80500,80500,80500,80500,0
20230720,193000,8206089900,80500,80500,80500,80500,0
20230720,192900,8206089900,80500,80500,80500,80500,0
20230720,192800,8206089900,80500,80500,80500,80500,0
20230720,192700,8206089900,80500,80500,80500,80500,0
20230720,192600,8206089900,80500,80500,80500,80500,2541
20230720,192500,8206089900,80500,80500,80500,80500,0
20230720,192400,8206089900,80500,80500,80500,80500,0
20230720,192300,8206089900,80500,80500,80500,80500,0
20230720,192200,8206089900,80500,80500,80500,80500,0
20230720,192100,8206089900,80500,80500,80500,80500,0
20230720,192000,8206089900,80500,80500,80500,80500,0
20230720,191900,8206089900,80500,80500,80500,80500,0
20230720,191800,8206089900,80500,80500,80500,80500,0
20230720,191700,8206089900,80500,80500,80500,80500,0
20230720,191600,8206089900,80500,80500,80500,80500,0
20230720,191500,8206089900,80500,80500,80500,80500,0
20230720,191400,8206089900,80500,80500,80500,80500,0
20230720,191300,8206089900,80500,80500,80500,80500,0
20230720,191200,8206089900,80500,80500,80500,80500,0
20230720,191100,8206089900,80500,80500,80500,80500,0
20230720,191000,8206089900,80500,80500,80500,80500,0
20230720,190900,8206089900,80500,80500,80500,80500,0
20230720,190800,8206089900,80500,80500,80500,80500,0
20230720,190700,8206089900,80500,80500,80500,80500,0
20230720,190600,8206089900,80500,80500,80500,80500,0
20230720,190500,8206089900,80500,80500,80500,80500,0
20230720,190400,8206089900,80500,80500,80500,80500,0
20230720,190300,8206089900,80500,80500,80500,80500,0
20230720,190200,8206089900,80500,80500,80500,80500,0
20230720,190100,8206089900,80500,80500,80500,80500,0
20230720,190000,8206089900,80500,80500,80500,80500,0
20230720,185900,8206089900,80500,80500,80500,80500,0
20230720,185800,8206089900,80500,80500,80500,80500,0
20230720,185700,8206089900,80500,80500,80500,80500,0
20230720,185600,8206089900,80500,80500,80500,80500,2541
20230720,185500,8206089900,80500,80500,80500,80500,0
20230720,185400,8206089900,80500,80500,80500,80500,0
20230720,185300,8206089900,80500,80500,80500,80500,0
20230720,185200,8206089900,80500,80500,80500,80500,0
20230720,185100,8206089900,80500,80500,80500,80500,0
20230720,185000,8206089900,80500,80500,80500,80500,0
20230720,184900,8206089900,80500,80500,80500,80500,0
20230720,184800,8206089900,80500,80500,80500,80500,0
20230720,184700,8206089900,80500,80500,80500,80500,0
20230720,184600,8206089900,80500,80500,80500,80500,0
20230720,184500,8206089900,80500,80500,80500,80500,0
20230720,184400,8206089900,80500,80500,80500,80500,0
20230720,184300,8206089900,80500,80500,80500,80500,0
20230720,184200,8206089900,80500,80500,80500,80500,0
20230720,184100,8206089900,80500,80500,80500,80500,0
20230720,184000,8206089900,80500,80500,80500,80500,0
20230720,183900,8206089900,80500,80500,80500,80500,0
20230720,183800,8206089900,80500,80500,80500,80500,0
20230720,183700,8206089900,80500,80500,80500,80500,0
20230720,183600,8206089900,80500,80500,80500,80500,0
20230720,183500,8206089900,80500,80500,80500,80500,0
20230720,183400,8206089900,80500,80500,80500,80500,0
20230720,183300,8206089900,80500,80500,80500,80500,0
20230720,183200,8206089900,80500,80500,80500,80500,0
20230720,183100,8206089900,80500,80500,80500,80500,0
20230720,183000,8206089900,80500,80500,80500,80500,0
20230720,182900,8206089900,80500,80500,80500,80500,0
20230720,182800,8206089900,80500,80500,80500,80500,0
20230720,182700,8206089900,80500,80500,80500,80500,0
20230720,182600,8206089900,80500,80500,80500,80500,2541
20230720,182500,8206089900,80500,80500,80500,80500,0
20230720,182400,8206089900,80500,80500,80500,80500,0
20230720,182300,8206089900,80500,80500,80500,80500,0
20230720,182200,8206089900,80500,80500,80500,80500,0
20230720,182100,8206089900,80500,80500,80500,80500,0
20230720,182000,8206089900,80500,80500,80500,80500,0
20230720,181900,8206089900,80500,80500,80500,80500,0
20230720,181800,8206089900,80500,80500,80500,80500,0
20230720,181700,8206089900,80500,80500,80500,80500,0
20230720,181600,8206089900,80500,80500,80500,80500,0
20230720,181500,8206089900,80500,80500,80500,80500,0
20230720,181400,8206089900,80500,80500,80500,80500,0
20230720,181300,8206089900,80500,80500,80500,80500,0
20230720,181200,8206089900,80500,80500,80500,80500,0
20230720,181100,8206089900,80500,80500,80500,80500,0
20230720,181000,8206089900,80500,80500,80500,80500,0
20230720,180900,8206089900,80500,80500,80500,80500,0
20230720,180800,8206089900,80500,80500,80500,80500,0
20230720,180700,8206089900,80500,80500,80500,80500,0
20230720,180600,8206089900,80500,80500,80500,80500,0
20230720,180500,8206089900,80500,80500,80500,80500,0
20230720,180400,8206089900,80500,80500,80500,80500,0
20230720,180300,8206089900,80500,80500,80500,80500,0
20230720,180200,8206089900,80500,80500,80500,80500,0
20230720,180100,8206089900,80500,80500,80500,80500,0
20230720,180000,8206089900,80500,80500,80500,80500,0
20230720,175900,8206089900,80500,80500,80500,80500,0
20230720,175800,8206089900,80500,80500,80500,80500,0
20230720,175700,8206089900,80500,80500,80500,80500,0
20230720,175600,8206089900,80500,80500,80500,80500,2541
20230720,175500,8206089900,80500,80500,80500,80500,0
20230720,175400,8206089900,80500,80500,80500,80500,0
20230720,175300,8206089900,80500,80500,80500,80500,0
20230720,175200,8206089900,80500,80500,80500,80500,0
20230720,175100,8206089900,80500,80500,80500,80500,0
20230720,175000,8206089900,80500,80500,80500,80500,0
20230720,174900,8206089900,80500,80500,80500,80500,0
20230720,174800,8206089900,80500,80500,80500,80500,0
20230720,174700,8206089900,80500,80500,80500,80500,0
20230720,174600,8206089900,80500,80500,80500,80500,0
20230720,174500,8206089900,80500,80500,80500,80500,0
20230720,174400,8206089900,80500,80500,80500,80500,0
20230720,174300,8206089900,80500,80500,80500,80500,0
20230720,174200,8206089900,80500,80500,80500,80500,0
20230720,174100,8206089900,80500,80500,80500,80500,0
20230720,174000,8206089900,80500,80500,80500,80500,0
20230720,173900,8206089900,80500,80500,80500,80500,0
20230720,173800,8206089900,80500,80500,80500,80500,0
20230720,173700,8206089900,80500,80500,80500,80500,0
20230720,173600,8206089900,80500,80500,80500,80500,0
20230720,173500,8206089900,80500,80500,80500,80500,0
20230720,173400,8206089900,80500,80500,80500,80500,0
20230720,173300,8206089900,80500,80500,80500,80500,0
20230720,173200,8206089900,80500,80500,80500,80500,0
20230720,173100,8206089900,80500,80500,80500,80500,0
20230720,173000,8206089900,80500,80500,80500,80500,0
20230720,172900,8206089900,80500,80500,80500,80500,0
20230720,172800,8206089900,80500,80500,80500,80500,0
20230720,172700,8206089900,80500,80500,80500,80500,0
20230720,172600,8206089900,80500,80500,80500,80500,2541
20230720,172500,8206089900,80500,80500,80500,80500,0
20230720,172400,8206089900,80500,80500,80500,80500,0
20230720,172300,8206089900,80500,80500,80500,80500,0
20230720,172200,8206089900,80500,80500,80500,80500,0
20230720,172100,8206089900,80500,80500,80500,80500,0
20230720,172000,8206089900,80500,80500,80500,80500,0
20230720,171900,8206089900,80500,80500,80500,80500,0
20230720,171800,8206089900,80500,80500,80500,80500,0
20230720,171700,8206089900,80500,80500,80500,80500,0
20230720,171600,8206089900,80500,80500,80500,80500,0
20230720,171500,8206089900,80500,80500,80500,80500,0
20230720,171400,8206089900,80500,80500,80500,80500,0
20230720,171300,8206089900,80500,80500,80500,80500,0
20230720,171200,8206089900,80500,80500,80500,80500,0
20230720,171100,8206089900,80500,80500,80500,80500,0
20230720,171000,8206089900,80500,80500,80500,80500,0
20230720,170900,8206089900,80500,80500,80500,80500,0
20230720,170800,8206089900,80500,80500,80500,80500,0
20230720,170700,8206089900,80500,80500,80500,80500,0
20230720,170600,8206089900,80500,80500,80500,80500,0
20230720,170500,8206089900,80500,80500,80500,80500,0
20230720,170400,8206089900,80500,80500,80500,80500,0
20230720,170300,8206089900,80500,80500,80500,80500,0
20230720,170200,8206089900,80500,80500,80500,80500,0
20230720,170100,8206089900,80500,80500,80500,80500,0
20230720,170000,8206089900,80500,80500,80500,80500,0
20230720,165900,8206089900,80500,80500,80500,80500,0
20230720,165800,8206089900,80500,80500,80500,80500,0
20230720,165700,8206089900,80500,80500,80500,80500,0
20230720,165600,8206089900,80500,80500,80500,80500,2541
20230720,165500,8206089900,80500,80500,80500,80500,0
20230720,165400,8206089900,80500,80500,80500,80500,0
20230720,165300,8206089900,80500,80500,80500,80500,0
20230720,165200,8206089900,80500,80500,80500,80500,0
20230720,165100,8206089900,80500,80500,80500,80500,0
20230720,165000,8206089900,80500,80500,80500,80500,0
20230720,164900,8206089900,80500,80500,80500,80500,0
20230720,164800,8206089900,80500,80500,80500,80500,0
20230720,164700,8206089900,80500,80500,80500,80500,0
20230720,164600,8206089900,80500,80500,80500,80500,0
20230720,164500,8206089900,80500,80500,80500,80500,0
20230720,164400,8206089900,80500,80500,80500,80500,0
20230720,164300,8206089900,80500,80500,80500,80500,0
20230720,164200,8206089900,80500,80500,80500,80500,0
20230720,164100,8206089900,80500,80500,80500,80500,0
20230720,164000,8206089900,80500,80500,80500,80500,0
20230720,163900,8206089900,80500,80500,80500,80500,0
20230720,163800,8206089900,80500,80500,80500,80500,0
20230720,163700,8206089900,80500,80500,80500,80500,0
20230720,163600,8206089900,80500,80500,80500,80500,0
20230720,163500,8206089900,80500,80500,80500,80500,0
20230720,163400,8206089900,80500,80500,80500,80500,0
20230720,163300,8206089900,80500,80500,80500,80500,0
20230720,163200,8206089900,80500,80500,80500,80500,0
20230720,163100,8206089900,80500,80500,80500,80500,0
20230720,163000,8206089900,80500,80500,80500,80500,0
20230720,162900,8206089900,80500,80500,80500,80500,0
20230720,162800,8206089900,80500,80500,80500,80500,0
20230720,162700,8206089900,80500,80500,80500,80500,0
20230720,162600,8206089900,80500,80500,80500,80500,2541
20230720,162500,8206089900,80500,80500,80500,80500,0
20230720,162400,8206089900,80500,80500,80500,80500,0
20230720,162300,8206089900,80500,80500,80500,80500,0
20230720,162200,8206089900,80500,80500,80500,80500,0
20230720,162100,8206089900,80500,80500,80500,80500,0
20230720,162000,8206089900,80500,80500,80500,80500,0
20230720,161900,8206089900,80500,80500,80500,80500,0
20230720,161800,8206089900,80500,80500,80500,80500,0
20230720,161700,8206089900,80500,80500,80500,80500,0
20230720,161600,8206089900,80500,80500,80500,80500,0
20230720,161500,8206089900,80500,80500,80500,80500,0
20230720,161400,8206089900,80500,80500,80500,80500,0
20230720,161300,8206089900,80500,80500,80500,80500,0
20230720,161200,8206089900,80500,80500,80500,80500,0
20230720,161100,8206089900,80500,80500,80500,80500,0
20230720,161000,8206089900,80500,80500,80500,80500,0
20230720,160900,8206089900,80500,80500,80500,80500,0
20230720,160800,8206089900,80500,80500,80500,80500,0
20230720,160700,8206089900,80500,80500,80500,80500,0
20230720,160600,8206089900,80500,80500,80500,80500,0
20230720,160500,8206089900,80500,80500,80500,80500,0
20230720,160400,8206089900,80500,80500,80500,80500,0
20230720,160300,8206089900,80500,80500,80500,80500,0
20230720,160200,8206089900,80500,80500,80500,80500,0
20230720,160100,8206089900,80500,80500,80500,80500,0
20230720,160000,8206089900,80500,80500,80500,80500,0
20230720,155900,8206089900,80500,80500,80500,80500,0
20230720,155800,8206089900,80500,80500,80500,80500,0
20230720,155700,8206089900,80500,80500,80500,80500,0
20230720,155600,8206089900,80500,80500,80500,80500,2541
20230720,155500,8206089900,80500,80500,80500,80500,0
20230720,155400,8206089900,80500,80500,80500,80500,0
20230720,155300,8206089900,80500,80500,80500,80500,0
20230720,155200,8206089900,80500,80500,80500,80500,0
20230720,155100,8206089900,80500,80500,80500,80500,0
20230720,155000,8206089900,80500,80500,80500,80500,0
20230720,154900,8206089900,80500,80500,80500,80500,0
20230720,154800,8206089900,80500,80500,80500,80500,0
20230720,154700,8206089900,80500,80500,80500,80500,0
20230720,154600,8206089900,80500,80500,80500,80500,0
20230720,154500,8206089900,80500,80500,80500,80500,0
20230720,154400,8206089900,80500,80500,80500,80500,0
20230720,154300,8206089900,80500,80500,80500,80500,0
20230720,154200,8206089900,80500,80500,80500,80500,0
20230720,154100,8206089900,80500,80500,80500,80500,0
20230720,154000,8206089900,80500,80500,80500,80500,0
20230720,153900,8206089900,80500,80500,80500,80500,0
20230720,153800,8206089900,80500,80500,80500,80500,0
20230720,153700,8206089900,80500,80500,80500,80500,0
20230720,153600,8206089900,80500,80500,80500,80500,0
20230720,153500,8206089900,80500,80500,80500,80500,0
20230720,153400,8206089900,80500,80500,80500,80500,0
20230720,153300,8206089900,80500,80500,80500,80500,0
20230720,153200,8206089900,80500,80500,80500,80500,0
20230720,153100,8206089900,80500,80500,80500,80500,0
20230720,153000,8206089900,80500,80500,80500,80500,2541
20230720,152900,8001539400,80600,80600,80600,80600,0
20230720,152800,8001539400,80600,80600,80600,80600,0
20230720,152700,8001539400,80600,80600,80600,80600,0
20230720,152600,8001539400,80600,80600,80600,80600,0
20230720,152500,8001539400,80600,80600,80600,80600,0
20230720,152400,8001539400,80600,80600,80600,80600,0
20230720,152300,8001539400,80600,80600,80600,80600,0
20230720,152200,8001539400,80600,80600,80600,80600,0
20230720,152100,8001539400,80600,80600,80600,80600,0
20230720,152000,8001539400,80600,80600,80600,80600,0
20230720,151900,8001539400,80600,80400,80600,80300,360
20230720,151800,7972566800,80400,80200,80400,80200,279
20230720,151700,7950162600,80300,80400,80400,80200,385
20230720,151600,7919247800,80300,80400,80400,80300,95
20230720,151500,7911616600,80400,80400,80500,80400,350
20230720,151400,7883474100,80500,80500,80500,80400,47
20230720,151300,7879691800,80500,80500,80500,80400,325
20230720,151200,7853560200,80500,80400,80500,80400,122
20230720,151100,7843749800,80500,80500,80500,80400,688
20230720,151000,7788432500,80400,80400,80500,80400,157
20230720,150900,7775801800,80500,80500,80500,80400,156
20230720,150800,7763246100,80500,80400,80500,80400,209
20230720,150700,7746426800,80500,80500,80500,80400,36
20230720,150600,7743529900,80500,80500,80500,80400,200
20230720,150500,7727436700,80500,80500,80500,80400,83
20230720,150400,7720756600,80500,80600,80600,80400,493
20230720,150300,7681070300,80500,80500,80600,80500,170
20230720,150200,7667370000,80600,80600,80600,80500,870
20230720,150100,7597250100,80600,80600,80600,80500,41
20230720,150000,7593946400,80600,80500,80600,80500,285
20230720,145900,7570991900,80600,80500,80600,80500,221
20230720,145800,7553194000,80500,80700,80800,80500,535
20230720,145700,7510056100,80700,80700,80800,80600,72
20230720,145600,7504246000,80700,80700,80900,80600,99
20230720,145500,7496249700,80700,80700,80900,80600,1114
20230720,145400,7406255100,80700,80800,80800,80600,130
20230720,145300,7395759600,80700,80800,80900,80700,250
20230720,145200,7375577400,80900,80800,80900,80700,128
20230720,145100,7365230600,80800,80900,80900,80800,73
20230720,145000,7359326800,80900,80800,80900,80800,60
20230720,144900,7354473900,80900,81000,81000,80800,235
20230720,144800,7335458300,80900,81100,81100,80900,446
20230720,144700,7299330600,81100,80900,81100,80800,868
20230720,144600,7229069600,80900,80900,80900,80800,271
20230720,144500,7207152000,80900,80800,81000,80700,2142
20230720,144400,7033821600,80800,80800,80800,80700,65
20230720,144300,7028573400,80800,80700,80800,80700,145
20230720,144200,7016865500,80800,80800,80800,80600,1184
20230720,144100,6921206200,80600,80500,80700,80500,1506
20230720,144000,6799793300,80500,80500,80600,80500,308
20230720,143900,6774994200,80500,80500,80500,80400,160
20230720,143800,6762114400,80500,80300,80500,80300,638
20230720,143700,6710822700,80300,80300,80300,80200,65
20230720,143600,6705604000,80200,80300,80300,80200,126
20230720,143500,6695487200,80200,80300,80300,80200,290
20230720,143400,6672216900,80300,80200,80300,80200,138
20230720,143300,6661142600,80300,80200,80300,80100,349
20230720,143200,6633178300,80100,80200,80200,80100,74
20230720,143100,6627245100,80200,80100,80200,80000,107
20230720,143000,6618677200,80100,80100,80100,80000,358
20230720,142900,6590035600,80100,80000,80100,80000,148
20230720,142800,6578192200,80000,80200,80200,80000,35
20230720,142700,6575388700,80200,80100,80200,80000,91
20230720,142600,6568102900,80100,80200,80200,80000,381
20230720,142500,6537568100,80200,80300,80300,80100,30
20230720,142400,6535161600,80300,80300,80300,80100,352
20230720,142300,6506926300,80300,80300,80300,80200,134
20230720,142200,6496167400,80300,80200,80300,80100,195
20230720,142100,6480528200,80100,80100,80200,80100,237
20230720,142000,6461523300,80100,80200,80200,80100,49
20230720,141900,6457596600,80200,80100,80200,80000,397
20230720,141800,6425800400,80100,80100,80100,80000,328
20230720,141700,6399559400,80100,80100,80100,80000,62
20230720,141600,6394597800,80000,80100,80100,80000,28
20230720,141500,6392356300,80000,80100,80100,80000,68
20230720,141400,6386912500,80000,80000,80100,80000,292
20230720,141300,6363524600,80100,80100,80100,80000,54
20230720,141200,6359201400,80100,80100,80100,80000,56
20230720,141100,6354718700,80100,80100,80100,80000,55
20230720,141000,6350313700,80100,80100,80100,80000,267
20230720,140900,6328952200,80100,80100,80200,80100,140
20230720,140800,6317735700,80100,80100,80200,80000,73
20230720,140700,6311886600,80000,80100,80100,80000,196
20230720,140600,6296187600,80100,80100,80100,80000,141
20230720,140500,6284897200,80100,80100,80100,80000,70
20230720,140400,6279291200,80100,80100,80100,80000,126
20230720,140300,6269210300,80100,80100,80200,80000,67
20230720,140200,6263847100,80100,80100,80100,80000,144
20230720,140100,6252313300,80000,80100,80100,80000,146
20230720,140000,6240632200,80100,80100,80100,80000,234
20230720,135900,6221910400,80000,80100,80100,80000,161
20230720,135800,6209028400,80000,80100,80200,80000,196
20230720,135700,6193341000,80200,80100,80200,80000,124
20230720,135600,6183414200,80100,80100,80200,80000,38
20230720,135500,6180371800,80000,80100,80200,80000,17
20230720,135400,6179010700,80200,80200,80200,80100,73
20230720,135300,6173161600,80100,80200,80200,80100,238
20230720,135200,6154077200,80100,80200,80200,80100,85
20230720,135100,6147268400,80300,80300,80300,80200,257
20230720,135000,6126651100,80300,80300,80300,80200,32
20230720,134900,6124083500,80300,80300,80300,80200,161
20230720,134800,6111170800,80300,80300,80300,80200,134
20230720,134700,6100422500,80200,80300,80300,80200,176
20230720,134600,6086306700,80200,80200,80300,80200,33
20230720,134500,6083658400,80200,80300,80300,80200,48
20230720,134400,6079807400,80300,80300,80300,80200,59
20230720,134300,6075072900,80300,80300,80300,80200,77
20230720,134200,6068890700,80300,80300,80300,80200,631
20230720,134100,6018274200,80300,80300,80400,80200,54
20230720,134000,6013938200,80300,80400,80400,80300,814
20230720,133900,5948573300,80300,80400,80400,80300,24
20230720,133800,5946644400,80400,80400,80400,80300,55
20230720,133700,5942227400,80400,80400,80400,80300,25
20230720,133600,5940218200,80300,80400,80400,80300,47
20230720,133500,5936442800,80400,80400,80400,80300,44
20230720,133400,5932909200,80400,80400,80400,80300,28
20230720,133300,5930659300,80400,80400,80400,80300,39
20230720,133200,5927524400,80300,80300,80400,80300,27
20230720,133100,5925356200,80300,80300,80400,80300,57
20230720,133000,5920776700,80300,80400,80400,80300,81
20230720,132900,5914267700,80400,80200,80400,80200,99
20230720,132800,5906317800,80300,80300,80300,80200,145
20230720,132700,5894680300,80300,80300,80300,80200,44
20230720,132600,5891148500,80200,80300,80300,80200,18
20230720,132500,5889704700,80200,80300,80400,80200,32
20230720,132400,5887135000,80300,80400,80400,80200,74
20230720,132300,5881196300,80300,80300,80400,80300,14
20230720,132200,5880071900,80200,80300,80400,80200,34
20230720,132100,5877342300,80400,80400,80400,80300,87
20230720,132000,5870354700,80400,80200,80400,80200,328
20230720,131900,5844009100,80300,80100,80300,80000,1412
20230720,131800,5730980400,80100,80200,80200,80100,34
20230720,131700,5728254300,80200,80100,80200,80100,114
20230720,131600,5719116800,80200,80200,80300,80100,270
20230720,131500,5697479700,80300,80300,80300,80200,151
20230720,131400,5685369100,80300,80200,80300,80200,133
20230720,131300,5674700800,80200,80200,80300,80200,146
20230720,131200,5662990200,80300,80200,80300,80200,5
20230720,131100,5662588900,80200,80300,80300,80200,35
20230720,131000,5659780500,80200,80300,80300,80200,52
20230720,130900,5655608500,80300,80200,80300,80200,42
20230720,130800,5652239900,80200,80100,80200,80100,24
20230720,130700,5650316000,80100,80100,80200,80100,412
20230720,130600,5617313500,80100,80000,80100,80000,165
20230720,130500,5604098800,80100,80000,80100,80000,66
20230720,130400,5598815500,80100,80100,80200,80100,328
20230720,130300,5572535800,80200,80400,80400,80200,2205
20230720,130200,5395524000,80400,80300,80400,80300,490
20230720,130100,5356174400,80300,80300,80300,80200,38
20230720,130000,5353124900,80200,80200,80200,80200,40
20230720,125900,5349916900,80200,80300,80300,80200,58
20230720,125800,5345262800,80300,80300,80400,80300,128
20230720,125700,5334983200,80300,80400,80400,80300,59
20230720,125600,5330245400,80300,80300,80400,80300,57
20230720,125500,5325666800,80400,80300,80500,80300,26
20230720,125400,5323576400,80400,80300,80400,80300,140
20230720,125300,5312334100,80400,80500,80500,80400,57
20230720,125200,5307751200,80500,80600,80600,80400,26
20230720,125100,5305657900,80500,80400,80600,80400,967
20230720,125000,5227902700,80600,80500,80600,80400,31
20230720,124900,5225406600,80500,80600,80600,80400,85
20230720,124800,5218561800,80500,80600,80600,80400,478
20230720,124700,5180083000,80500,80600,80600,80500,37
20230720,124600,5177101700,80600,80700,80700,80600,329
20230720,124500,5150573900,80700,80700,80800,80700,108
20230720,124400,5141857200,80700,80600,80800,80600,206
20230720,124300,5125234300,80700,80700,80700,80600,14
20230720,124200,5124105100,80700,80700,80700,80600,145
20230720,124100,5112409800,80700,80700,80800,80600,376
20230720,124000,5082085400,80700,80700,80800,80700,24
20230720,123900,5080148400,80700,80800,80800,80700,431
20230720,123800,5045331900,80900,80800,80900,80800,62
20230720,123700,5040320300,80900,80800,80900,80800,56
20230720,123600,5035794800,80900,80800,80900,80800,24
20230720,123500,5033854000,80800,80900,80900,80800,115
20230720,123400,5024553800,80900,80900,81000,80800,251
20230720,123300,5004262600,80900,81000,81000,80900,40
20230720,123200,5001025000,81000,80900,81000,80900,82
20230720,123100,4994389600,80900,81200,81200,80900,501
20230720,123000,4953758400,81200,80800,81200,80800,1179
20230720,122900,4858220300,80900,80900,80900,80800,34
20230720,122800,4855471100,80800,81000,81000,80700,370
20230720,122700,4825559100,81000,80900,81100,80900,948
20230720,122600,4748767100,81100,80400,81100,80400,4732
20230720,122500,4366917200,80400,80400,80500,80400,66
20230720,122400,4361610200,80500,80500,80500,80400,62
20230720,122300,4356621400,80400,80400,80500,80400,75
20230720,122200,4350590000,80500,80400,80500,80400,189
20230720,122100,4335394300,80400,80400,80500,80400,102
20230720,122000,4327192300,80300,80400,80400,80300,118
20230720,121900,4317715800,80400,80300,80400,80300,195
20230720,121800,4302056200,80300,80300,80400,80300,69
20230720,121700,4296514300,80400,80400,80400,80300,118
20230720,121600,4287027500,80400,80300,80400,80300,172
20230720,121500,4273214800,80400,80500,80500,80400,453
20230720,121400,4236792500,80500,80400,80500,80400,99
20230720,121300,4228830800,80400,80500,80500,80400,28
20230720,121200,4226577900,80400,80400,80500,80400,66
20230720,121100,4221270400,80500,80400,80500,80400,179
20230720,121000,4206875800,80400,80400,80500,80400,35
20230720,120900,4204060600,80500,80400,80500,80400,76
20230720,120800,4197946600,80400,80500,80500,80400,307
20230720,120700,4173261900,80400,80400,80500,80400,64
20230720,120600,4168114900,80400,80500,80500,80400,59
20230720,120500,4163369900,80400,80400,80500,80400,85
20230720,120400,4156535500,80500,80500,80500,80400,70
20230720,120300,4150906200,80400,80400,80500,80400,66
20230720,120200,4145598600,80400,80400,80500,80400,55
20230720,120100,4141176400,80500,80400,80500,80400,28
20230720,120000,4138924000,80400,80400,80400,80400,67
20230720,115900,4133537200,80300,80300,80400,80300,98
20230720,115800,4125664700,80300,80300,80400,80200,88
20230720,115700,4118595300,80300,80300,80400,80200,273
20230720,115600,4096673600,80300,80300,80300,80300,38
20230720,115500,4093622200,80300,80300,80300,80200,838
20230720,115400,4026401800,80300,80300,80300,80200,21
20230720,115300,4024716100,80200,80200,80300,80200,42
20230720,115200,4021347000,80400,80300,80400,80200,154
20230720,115100,4008975800,80300,80300,80300,80200,69
20230720,115000,4003436800,80300,80300,80300,80200,367
20230720,114900,3973970300,80400,80400,80400,80300,80
20230720,114800,3967540000,80400,80400,80400,80300,103
20230720,114700,3959259600,80500,80500,80500,80400,31
20230720,114600,3956765800,80500,80500,80600,80500,246
20230720,114500,3936957800,80500,80400,80500,80300,698
20230720,114400,3880833400,80300,80300,80400,80300,128
20230720,114300,3870550300,80400,80400,80400,80300,105
20230720,114200,3862114300,80400,80300,80400,80300,96
20230720,114100,3854399500,80400,80300,80400,80300,76
20230720,114000,3848292500,80300,80300,80400,80300,25
20230720,113900,3846283600,80300,80300,80400,80300,63
20230720,113800,3841224500,80300,80400,80400,80300,35
20230720,113700,3838412600,80300,80300,80400,80300,30
20230720,113600,3836002400,80400,80400,80400,80300,59
20230720,113500,3831262800,80300,80400,80400,80300,72
20230720,113400,3825477600,80400,80300,80400,80300,50
20230720,113300,3821461300,80300,80300,80300,80200,279
20230720,113200,3799058300,80200,80300,80300,80200,84
20230720,113100,3792316600,80200,80200,80300,80200,46
20230720,113000,3788626100,80200,80200,80300,80200,142
20230720,112900,3777226500,80300,80300,80300,80200,195
20230720,112800,3761579200,80300,80200,80300,80200,51
20230720,112700,3757486100,80200,80200,80200,80200,18
20230720,112600,3756042500,80300,80200,80300,80200,154
20230720,112500,3743683400,80300,80400,80400,80300,137
20230720,112400,3732681100,80400,80300,80400,80200,853
20230720,112300,3664191300,80300,80400,80400,80300,530
20230720,112200,3621630000,80400,80400,80400,80300,155
20230720,112100,3609178500,80300,80300,80400,80300,221
20230720,112000,3591431900,80400,80300,80400,80300,118
20230720,111900,3581947500,80400,80400,80400,80300,170
20230720,111800,3568279700,80500,80500,80600,80400,1115
20230720,111700,3478550400,80500,80500,80600,80500,45
20230720,111600,3474926800,80500,80500,80500,80500,33
20230720,111500,3472270300,80600,80500,80600,80500,55
20230720,111400,3467841700,80600,80500,80600,80500,288
20230720,111300,3444653500,80400,80500,80600,80400,476
20230720,111200,3406347000,80600,80500,80600,80400,197
20230720,111100,3390485600,80400,80400,80400,80400,998
20230720,111000,3310246400,80400,80400,80500,80400,52
20230720,110900,3306064900,80400,80400,80500,80400,23
20230720,110800,3304214500,80400,80400,80400,80300,140
20230720,110700,3292966500,80400,80500,80500,80300,139
20230720,110600,3281787900,80500,80500,80500,80300,182
20230720,110500,3267151700,80700,80600,80800,80600,617
20230720,110400,3217390200,80500,80600,80600,80400,203
20230720,110300,3201053600,80500,80300,80500,80300,284
20230720,110200,3178205600,80300,80300,80400,80200,1438
20230720,110100,3062847500,80300,80200,80300,80100,155
20230720,110000,3050410000,80200,80100,80400,80100,75
20230720,105900,3044395200,80100,80200,80300,80100,302
20230720,105800,3020181200,80200,80300,80300,80200,213
20230720,105700,3003078600,80300,80400,80400,80300,341
20230720,105600,2975691300,80300,80200,80300,80200,319
20230720,105500,2950091300,80200,80000,80200,80000,359
20230720,105400,2921350900,79900,79900,80000,79900,119
20230720,105300,2911841400,80000,80000,80100,80000,62
20230720,105200,2906880100,80000,80100,80100,80000,40
20230720,105100,2903678000,80100,80100,80100,80000,221
20230720,105000,2885977400,80000,80100,80100,80000,41
20230720,104900,2882696200,80000,80100,80100,79800,42
20230720,104800,2879337200,80100,80000,80100,80000,486
20230720,104700,2840413800,80000,79700,80000,79700,2175
20230720,104600,2666473300,79700,79700,79800,79600,62
20230720,104500,2661528700,79700,79400,79900,79300,801
20230720,104400,2597765600,79400,79300,79400,79300,150
20230720,104300,2585857300,79300,79300,79400,79300,86
20230720,104200,2579036400,79300,79400,79400,79300,43
20230720,104100,2575624400,79300,79300,79400,79300,331
20230720,104000,2549369100,79300,79300,79400,79300,114
20230720,103900,2540326000,79300,79400,79400,79300,28
20230720,103800,2538104500,79400,79300,79400,79300,66
20230720,103700,2532866700,79400,79400,79400,79300,59
20230720,103600,2528183700,79400,79400,79500,79400,439
20230720,103500,2493326000,79300,79400,79400,79300,24
20230720,103400,2491422100,79400,79300,79400,79300,56
20230720,103300,2486979200,79300,79400,79400,79300,63
20230720,103200,2481979100,79300,79400,79400,79300,33
20230720,103100,2479359900,79400,79300,79400,79300,87
20230720,103000,2472456800,79300,79400,79400,79300,539
20230720,102900,2429661000,79400,79400,79500,79400,71
20230720,102800,2424021600,79300,79400,79500,79300,198
20230720,102700,2408301500,79300,79300,79400,79300,33
20230720,102600,2405683400,79300,79200,79300,79200,224
20230720,102500,2387933900,79300,79300,79400,79300,51
20230720,102400,2383888500,79300,79300,79400,79300,44
20230720,102300,2380398200,79300,79300,79400,79300,78
20230720,102200,2374212700,79300,79400,79400,79300,112
20230720,102100,2365323300,79400,79300,79400,79300,63
20230720,102000,2360327100,79300,79200,79400,79200,56
20230720,101900,2355884900,79300,79300,79400,79200,248
20230720,101800,2336217700,79200,79000,79400,79000,731
20230720,101700,2278284300,79100,79000,79100,79000,135
20230720,101600,2267618200,79100,79100,79100,79100,34
20230720,101500,2264928800,79000,79100,79200,79000,127
20230720,101400,2254884300,79200,78900,79200,78900,260
20230720,101300,2234333500,78900,79000,79100,78900,137
20230720,101200,2223521000,79000,79000,79000,79000,433
20230720,101100,2189314000,79000,79100,79200,79000,141
20230720,101000,2178161500,79100,79100,79100,79100,113
20230720,100900,2169223200,79200,79200,79200,79200,219
20230720,100800,2151878400,79200,79300,79300,79200,216
20230720,100700,2134767900,79200,79300,79300,79200,111
20230720,100600,2125975200,79200,79300,79300,79200,33
20230720,100500,2123360900,79200,79300,79300,79200,101
20230720,100400,2115357200,79300,79300,79400,79300,36
20230720,100300,2112502300,79300,79300,79300,79300,27
20230720,100200,2110361200,79300,79300,79400,79300,76
20230720,100100,2104334300,79300,79300,79400,79200,99
20230720,100000,2096482300,79300,79400,79400,79200,331
20230720,095900,2070207500,79400,79400,79400,79400,23
20230720,095800,2068381300,79400,79500,79500,79400,48
20230720,095700,2064565800,79500,79500,79500,79500,234
20230720,095600,2045962800,79500,79600,79600,79500,144
20230720,095500,2034505500,79600,79400,79600,79400,733
20230720,095400,1976220200,79300,79400,79400,79300,60
20230720,095300,1971461800,79400,79300,79400,79300,142
20230720,095200,1960197200,79200,79300,79300,79200,24
20230720,095100,1958294600,79200,79300,79300,79100,541
20230720,095000,1915402100,79300,79400,79400,79300,51
20230720,094900,1911357100,79300,79400,79500,79300,525
20230720,094800,1869677700,79500,79500,79500,79400,120
20230720,094700,1860138600,79400,79300,79500,79300,215
20230720,094600,1843069400,79200,79100,79300,79100,211
20230720,094500,1826362900,79100,79000,79100,79000,143
20230720,094400,1815065200,79000,78900,79000,78900,253
20230720,094300,1795088900,78900,78900,78900,78900,70
20230720,094200,1789565900,78900,78900,79000,78900,93
20230720,094100,1782223000,79000,79100,79100,78900,624
20230720,094000,1732931600,79100,79100,79100,79100,97
20230720,093900,1725258900,79100,79100,79200,79000,129
20230720,093800,1715054200,79100,79100,79200,79100,57
20230720,093700,1710545400,79100,79200,79300,79100,232
20230720,093600,1692177500,79200,78900,79200,78900,145
20230720,093500,1680719300,78900,79200,79200,78900,54
20230720,093400,1676452200,79300,78900,79300,78900,222
20230720,093300,1658878100,78900,79100,79200,78900,589
20230720,093200,1612270900,79000,79000,79000,78900,89
20230720,093100,1605246800,78900,78800,78900,78700,379
20230720,093000,1575380500,78800,78900,78900,78800,239
20230720,092900,1556542000,78900,79000,79000,78900,202
20230720,092800,1540598000,79000,79300,79300,79000,978
20230720,092700,1463051400,79300,79400,79400,79300,65
20230720,092600,1457896100,79400,79100,79400,79000,261
20230720,092500,1437209000,79100,79200,79300,79100,185
20230720,092400,1422573700,79200,79400,79500,79200,1314
20230720,092300,1318341300,79400,79600,79600,79400,227
20230720,092200,1300299200,79600,79300,79600,79300,418
20230720,092100,1267075700,79400,78900,79400,78900,480
20230720,092000,1229043700,78600,78900,79000,78600,326
20230720,091900,1203356800,78500,79100,79100,78500,1680
20230720,091800,1071039900,79100,79100,79100,79000,223
20230720,091700,1053406800,79000,79000,79000,78900,947
20230720,091600,978607500,79000,78800,79300,78800,95
20230720,091500,971099100,78700,78700,78700,78500,500
20230720,091400,931778000,78800,78800,78800,78700,381
20230720,091300,901781500,78800,78800,78900,78700,370
20230720,091200,872631300,78900,79300,79400,78800,681
20230720,091100,818843100,79200,79300,79400,79200,543
20230720,091000,775799300,79300,79600,79600,79300,352
20230720,090900,747835200,79600,79400,79600,79400,96
20230720,090800,740206800,79500,79900,79900,79300,65
20230720,090700,735033500,79300,79100,79300,78800,548
20230720,090600,691677900,79000,78700,79000,78700,335
20230720,090500,665238300,78700,78800,78900,78600,502
20230720,090400,625684800,78600,78800,78900,78200,2131
20230720,090300,458428700,78800,78600,78800,78200,1905
20230720,090200,308985600,78600,79100,79100,78600,888
20230720,090100,238852400,79200,80200,80200,79200,1009
20230720,090000,158589800,80200,80100,80200,79800,1955