KissMeData/091990/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194300,39338530600,63700,63700,63700,63700,22946
20230720,194200,39338530600,63700,63700,63700,63700,0
20230720,194100,39338530600,63700,63700,63700,63700,0
20230720,194000,39338530600,63700,63700,63700,63700,0
20230720,193900,39338530600,63700,63700,63700,63700,0
20230720,193800,39338530600,63700,63700,63700,63700,0
20230720,193700,39338530600,63700,63700,63700,63700,0
20230720,193600,39338530600,63700,63700,63700,63700,0
20230720,193500,39338530600,63700,63700,63700,63700,0
20230720,193400,39338530600,63700,63700,63700,63700,0
20230720,193300,39338530600,63700,63700,63700,63700,0
20230720,193200,39338530600,63700,63700,63700,63700,0
20230720,193100,39338530600,63700,63700,63700,63700,0
20230720,193000,39338530600,63700,63700,63700,63700,0
20230720,192900,39338530600,63700,63700,63700,63700,0
20230720,192800,39338530600,63700,63700,63700,63700,0
20230720,192700,39338530600,63700,63700,63700,63700,0
20230720,192600,39338530600,63700,63700,63700,63700,0
20230720,192500,39338530600,63700,63700,63700,63700,0
20230720,192400,39338530600,63700,63700,63700,63700,0
20230720,192300,39338530600,63700,63700,63700,63700,0
20230720,192200,39338530600,63700,63700,63700,63700,0
20230720,192100,39338530600,63700,63700,63700,63700,0
20230720,192000,39338530600,63700,63700,63700,63700,0
20230720,191900,39338530600,63700,63700,63700,63700,0
20230720,191800,39338530600,63700,63700,63700,63700,0
20230720,191700,39338530600,63700,63700,63700,63700,0
20230720,191600,39338530600,63700,63700,63700,63700,0
20230720,191500,39338530600,63700,63700,63700,63700,0
20230720,191400,39338530600,63700,63700,63700,63700,0
20230720,191300,39338530600,63700,63700,63700,63700,22946
20230720,191200,39338530600,63700,63700,63700,63700,0
20230720,191100,39338530600,63700,63700,63700,63700,0
20230720,191000,39338530600,63700,63700,63700,63700,0
20230720,190900,39338530600,63700,63700,63700,63700,0
20230720,190800,39338530600,63700,63700,63700,63700,0
20230720,190700,39338530600,63700,63700,63700,63700,0
20230720,190600,39338530600,63700,63700,63700,63700,0
20230720,190500,39338530600,63700,63700,63700,63700,0
20230720,190400,39338530600,63700,63700,63700,63700,0
20230720,190300,39338530600,63700,63700,63700,63700,0
20230720,190200,39338530600,63700,63700,63700,63700,0
20230720,190100,39338530600,63700,63700,63700,63700,0
20230720,190000,39338530600,63700,63700,63700,63700,0
20230720,185900,39338530600,63700,63700,63700,63700,0
20230720,185800,39338530600,63700,63700,63700,63700,0
20230720,185700,39338530600,63700,63700,63700,63700,0
20230720,185600,39338530600,63700,63700,63700,63700,0
20230720,185500,39338530600,63700,63700,63700,63700,0
20230720,185400,39338530600,63700,63700,63700,63700,0
20230720,185300,39338530600,63700,63700,63700,63700,0
20230720,185200,39338530600,63700,63700,63700,63700,0
20230720,185100,39338530600,63700,63700,63700,63700,0
20230720,185000,39338530600,63700,63700,63700,63700,0
20230720,184900,39338530600,63700,63700,63700,63700,0
20230720,184800,39338530600,63700,63700,63700,63700,0
20230720,184700,39338530600,63700,63700,63700,63700,0
20230720,184600,39338530600,63700,63700,63700,63700,0
20230720,184500,39338530600,63700,63700,63700,63700,0
20230720,184400,39338530600,63700,63700,63700,63700,0
20230720,184300,39338530600,63700,63700,63700,63700,22946
20230720,184200,39338530600,63700,63700,63700,63700,0
20230720,184100,39338530600,63700,63700,63700,63700,0
20230720,184000,39338530600,63700,63700,63700,63700,0
20230720,183900,39338530600,63700,63700,63700,63700,0
20230720,183800,39338530600,63700,63700,63700,63700,0
20230720,183700,39338530600,63700,63700,63700,63700,0
20230720,183600,39338530600,63700,63700,63700,63700,0
20230720,183500,39338530600,63700,63700,63700,63700,0
20230720,183400,39338530600,63700,63700,63700,63700,0
20230720,183300,39338530600,63700,63700,63700,63700,0
20230720,183200,39338530600,63700,63700,63700,63700,0
20230720,183100,39338530600,63700,63700,63700,63700,0
20230720,183000,39338530600,63700,63700,63700,63700,0
20230720,182900,39338530600,63700,63700,63700,63700,0
20230720,182800,39338530600,63700,63700,63700,63700,0
20230720,182700,39338530600,63700,63700,63700,63700,0
20230720,182600,39338530600,63700,63700,63700,63700,0
20230720,182500,39338530600,63700,63700,63700,63700,0
20230720,182400,39338530600,63700,63700,63700,63700,0
20230720,182300,39338530600,63700,63700,63700,63700,0
20230720,182200,39338530600,63700,63700,63700,63700,0
20230720,182100,39338530600,63700,63700,63700,63700,0
20230720,182000,39338530600,63700,63700,63700,63700,0
20230720,181900,39338530600,63700,63700,63700,63700,0
20230720,181800,39338530600,63700,63700,63700,63700,0
20230720,181700,39338530600,63700,63700,63700,63700,0
20230720,181600,39338530600,63700,63700,63700,63700,0
20230720,181500,39338530600,63700,63700,63700,63700,0
20230720,181400,39338530600,63700,63700,63700,63700,0
20230720,181300,39338530600,63700,63700,63700,63700,22946
20230720,181200,39338530600,63700,63700,63700,63700,0
20230720,181100,39338530600,63700,63700,63700,63700,0
20230720,181000,39338530600,63700,63700,63700,63700,0
20230720,180900,39338530600,63700,63700,63700,63700,0
20230720,180800,39338530600,63700,63700,63700,63700,0
20230720,180700,39338530600,63700,63700,63700,63700,0
20230720,180600,39338530600,63700,63700,63700,63700,0
20230720,180500,39338530600,63700,63700,63700,63700,0
20230720,180400,39338530600,63700,63700,63700,63700,0
20230720,180300,39338530600,63700,63700,63700,63700,0
20230720,180200,39338530600,63700,63700,63700,63700,0
20230720,180100,39338530600,63700,63700,63700,63700,0
20230720,180000,39338530600,63700,63700,63700,63700,0
20230720,175900,39338530600,63700,63700,63700,63700,0
20230720,175800,39338530600,63700,63700,63700,63700,0
20230720,175700,39338530600,63700,63700,63700,63700,0
20230720,175600,39338530600,63700,63700,63700,63700,0
20230720,175500,39338530600,63700,63700,63700,63700,0
20230720,175400,39338530600,63700,63700,63700,63700,0
20230720,175300,39338530600,63700,63700,63700,63700,0
20230720,175200,39338530600,63700,63700,63700,63700,0
20230720,175100,39338530600,63700,63700,63700,63700,0
20230720,175000,39338530600,63700,63700,63700,63700,0
20230720,174900,39338530600,63700,63700,63700,63700,0
20230720,174800,39338530600,63700,63700,63700,63700,0
20230720,174700,39338530600,63700,63700,63700,63700,0
20230720,174600,39338530600,63700,63700,63700,63700,0
20230720,174500,39338530600,63700,63700,63700,63700,0
20230720,174400,39338530600,63700,63700,63700,63700,0
20230720,174300,39338530600,63700,63700,63700,63700,22946
20230720,174200,39338530600,63700,63700,63700,63700,0
20230720,174100,39338530600,63700,63700,63700,63700,0
20230720,174000,39338530600,63700,63700,63700,63700,0
20230720,173900,39338530600,63700,63700,63700,63700,0
20230720,173800,39338530600,63700,63700,63700,63700,0
20230720,173700,39338530600,63700,63700,63700,63700,0
20230720,173600,39338530600,63700,63700,63700,63700,0
20230720,173500,39338530600,63700,63700,63700,63700,0
20230720,173400,39338530600,63700,63700,63700,63700,0
20230720,173300,39338530600,63700,63700,63700,63700,0
20230720,173200,39338530600,63700,63700,63700,63700,0
20230720,173100,39338530600,63700,63700,63700,63700,0
20230720,173000,39338530600,63700,63700,63700,63700,0
20230720,172900,39338530600,63700,63700,63700,63700,0
20230720,172800,39338530600,63700,63700,63700,63700,0
20230720,172700,39338530600,63700,63700,63700,63700,0
20230720,172600,39338530600,63700,63700,63700,63700,0
20230720,172500,39338530600,63700,63700,63700,63700,0
20230720,172400,39338530600,63700,63700,63700,63700,0
20230720,172300,39338530600,63700,63700,63700,63700,0
20230720,172200,39338530600,63700,63700,63700,63700,0
20230720,172100,39338530600,63700,63700,63700,63700,0
20230720,172000,39338530600,63700,63700,63700,63700,0
20230720,171900,39338530600,63700,63700,63700,63700,0
20230720,171800,39338530600,63700,63700,63700,63700,0
20230720,171700,39338530600,63700,63700,63700,63700,0
20230720,171600,39338530600,63700,63700,63700,63700,0
20230720,171500,39338530600,63700,63700,63700,63700,0
20230720,171400,39338530600,63700,63700,63700,63700,0
20230720,171300,39338530600,63700,63700,63700,63700,22946
20230720,171200,39338530600,63700,63700,63700,63700,0
20230720,171100,39338530600,63700,63700,63700,63700,0
20230720,171000,39338530600,63700,63700,63700,63700,0
20230720,170900,39338530600,63700,63700,63700,63700,0
20230720,170800,39338530600,63700,63700,63700,63700,0
20230720,170700,39338530600,63700,63700,63700,63700,0
20230720,170600,39338530600,63700,63700,63700,63700,0
20230720,170500,39338530600,63700,63700,63700,63700,0
20230720,170400,39338530600,63700,63700,63700,63700,0
20230720,170300,39338530600,63700,63700,63700,63700,0
20230720,170200,39338530600,63700,63700,63700,63700,0
20230720,170100,39338530600,63700,63700,63700,63700,0
20230720,170000,39338530600,63700,63700,63700,63700,0
20230720,165900,39338530600,63700,63700,63700,63700,0
20230720,165800,39338530600,63700,63700,63700,63700,0
20230720,165700,39338530600,63700,63700,63700,63700,0
20230720,165600,39338530600,63700,63700,63700,63700,0
20230720,165500,39338530600,63700,63700,63700,63700,0
20230720,165400,39338530600,63700,63700,63700,63700,0
20230720,165300,39338530600,63700,63700,63700,63700,0
20230720,165200,39338530600,63700,63700,63700,63700,0
20230720,165100,39338530600,63700,63700,63700,63700,0
20230720,165000,39338530600,63700,63700,63700,63700,0
20230720,164900,39338530600,63700,63700,63700,63700,0
20230720,164800,39338530600,63700,63700,63700,63700,0
20230720,164700,39338530600,63700,63700,63700,63700,0
20230720,164600,39338530600,63700,63700,63700,63700,0
20230720,164500,39338530600,63700,63700,63700,63700,0
20230720,164400,39338530600,63700,63700,63700,63700,0
20230720,164300,39338530600,63700,63700,63700,63700,22946
20230720,164200,39338530600,63700,63700,63700,63700,0
20230720,164100,39338530600,63700,63700,63700,63700,0
20230720,164000,39338530600,63700,63700,63700,63700,0
20230720,163900,39338530600,63700,63700,63700,63700,0
20230720,163800,39338530600,63700,63700,63700,63700,0
20230720,163700,39338530600,63700,63700,63700,63700,0
20230720,163600,39338530600,63700,63700,63700,63700,0
20230720,163500,39338530600,63700,63700,63700,63700,0
20230720,163400,39338530600,63700,63700,63700,63700,0
20230720,163300,39338530600,63700,63700,63700,63700,0
20230720,163200,39338530600,63700,63700,63700,63700,0
20230720,163100,39338530600,63700,63700,63700,63700,0
20230720,163000,39338530600,63700,63700,63700,63700,0
20230720,162900,39338530600,63700,63700,63700,63700,0
20230720,162800,39338530600,63700,63700,63700,63700,0
20230720,162700,39338530600,63700,63700,63700,63700,0
20230720,162600,39338530600,63700,63700,63700,63700,0
20230720,162500,39338530600,63700,63700,63700,63700,0
20230720,162400,39338530600,63700,63700,63700,63700,0
20230720,162300,39338530600,63700,63700,63700,63700,0
20230720,162200,39338530600,63700,63700,63700,63700,0
20230720,162100,39338530600,63700,63700,63700,63700,0
20230720,162000,39338530600,63700,63700,63700,63700,0
20230720,161900,39338530600,63700,63700,63700,63700,0
20230720,161800,39338530600,63700,63700,63700,63700,0
20230720,161700,39338530600,63700,63700,63700,63700,0
20230720,161600,39338530600,63700,63700,63700,63700,0
20230720,161500,39338530600,63700,63700,63700,63700,0
20230720,161400,39338530600,63700,63700,63700,63700,0
20230720,161300,39338530600,63700,63700,63700,63700,22946
20230720,161200,39338530600,63700,63700,63700,63700,0
20230720,161100,39338530600,63700,63700,63700,63700,0
20230720,161000,39338530600,63700,63700,63700,63700,0
20230720,160900,39338530600,63700,63700,63700,63700,0
20230720,160800,39338530600,63700,63700,63700,63700,0
20230720,160700,39338530600,63700,63700,63700,63700,0
20230720,160600,39338530600,63700,63700,63700,63700,0
20230720,160500,39338530600,63700,63700,63700,63700,0
20230720,160400,39338530600,63700,63700,63700,63700,0
20230720,160300,39338530600,63700,63700,63700,63700,0
20230720,160200,39338530600,63700,63700,63700,63700,0
20230720,160100,39338530600,63700,63700,63700,63700,0
20230720,160000,39338530600,63700,63700,63700,63700,0
20230720,155900,39338530600,63700,63700,63700,63700,0
20230720,155800,39338530600,63700,63700,63700,63700,0
20230720,155700,39338530600,63700,63700,63700,63700,0
20230720,155600,39338530600,63700,63700,63700,63700,0
20230720,155500,39338530600,63700,63700,63700,63700,0
20230720,155400,39338530600,63700,63700,63700,63700,0
20230720,155300,39338530600,63700,63700,63700,63700,0
20230720,155200,39338530600,63700,63700,63700,63700,0
20230720,155100,39338530600,63700,63700,63700,63700,0
20230720,155000,39338530600,63700,63700,63700,63700,0
20230720,154900,39338530600,63700,63700,63700,63700,0
20230720,154800,39338530600,63700,63700,63700,63700,0
20230720,154700,39338530600,63700,63700,63700,63700,0
20230720,154600,39338530600,63700,63700,63700,63700,0
20230720,154500,39338530600,63700,63700,63700,63700,0
20230720,154400,39338530600,63700,63700,63700,63700,0
20230720,154300,39338530600,63700,63700,63700,63700,22946
20230720,154200,39338530600,63700,63700,63700,63700,0
20230720,154100,39338530600,63700,63700,63700,63700,0
20230720,154000,39338530600,63700,63700,63700,63700,0
20230720,153900,39338530600,63700,63700,63700,63700,0
20230720,153800,39338530600,63700,63700,63700,63700,0
20230720,153700,39338530600,63700,63700,63700,63700,0
20230720,153600,39338530600,63700,63700,63700,63700,0
20230720,153500,39338530600,63700,63700,63700,63700,0
20230720,153400,39338530600,63700,63700,63700,63700,0
20230720,153300,39338530600,63700,63700,63700,63700,0
20230720,153200,39338530600,63700,63700,63700,63700,0
20230720,153100,39338530600,63700,63700,63700,63700,0
20230720,153000,39338530600,63700,63700,63700,63700,22946
20230720,152900,37876870400,63700,63700,63700,63700,0
20230720,152800,37876870400,63700,63700,63700,63700,0
20230720,152700,37876870400,63700,63700,63700,63700,0
20230720,152600,37876870400,63700,63700,63700,63700,0
20230720,152500,37876870400,63700,63700,63700,63700,0
20230720,152400,37876870400,63700,63700,63700,63700,0
20230720,152300,37876870400,63700,63700,63700,63700,0
20230720,152200,37876870400,63700,63700,63700,63700,0
20230720,152100,37876870400,63700,63700,63700,63700,0
20230720,152000,37876870400,63700,63700,63700,63700,0
20230720,151900,37876870400,63700,63700,63800,63600,3099
20230720,151800,37679476600,63700,63700,63800,63600,1599
20230720,151700,37577652100,63800,63700,63800,63700,1638
20230720,151600,37473305800,63700,63700,63800,63600,1754
20230720,151500,37361594500,63600,63700,63800,63600,1749
20230720,151400,37250281200,63700,63700,63800,63600,1650
20230720,151300,37145162300,63700,63800,63800,63700,153
20230720,151200,37135409400,63700,63800,63800,63700,1194
20230720,151100,37059279100,63700,63700,63800,63700,3371
20230720,151000,36844462200,63700,63800,63800,63700,2208
20230720,150900,36703643300,63700,63800,63800,63700,437
20230720,150800,36675795200,63800,63800,63800,63700,854
20230720,150700,36621342000,63800,63800,63900,63700,1431
20230720,150600,36530059200,63800,63700,63900,63700,2537
20230720,150500,36368165600,63700,63700,63800,63700,643
20230720,150400,36327194700,63800,63800,63900,63700,1023
20230720,150300,36261966000,63800,63900,63900,63800,1060
20230720,150200,36194320400,63900,63900,64000,63800,2378
20230720,150100,36042403500,64000,63900,64000,63800,3087
20230720,150000,35845139200,63900,63900,63900,63800,578
20230720,145900,35808232300,63900,63700,63900,63700,3618
20230720,145800,35577420800,63700,63700,63800,63700,1029
20230720,145700,35511858000,63800,63800,63800,63700,490
20230720,145600,35480637700,63800,63700,63800,63700,1220
20230720,145500,35402917000,63700,63800,63800,63700,998
20230720,145400,35339297800,63800,63800,63800,63700,641
20230720,145300,35298453800,63700,63700,63800,63700,541
20230720,145200,35263983900,63700,63800,63800,63700,252
20230720,145100,35247923900,63800,63700,63800,63700,522
20230720,145000,35214645600,63700,63700,63800,63600,3322
20230720,144900,35003043900,63700,63600,63700,63600,1596
20230720,144800,34901488700,63600,63700,63700,63600,736
20230720,144700,34854669400,63700,63600,63700,63600,540
20230720,144600,34820313900,63600,63600,63700,63600,412
20230720,144500,34794108000,63700,63600,63700,63600,436
20230720,144400,34766370700,63600,63600,63700,63500,615
20230720,144300,34727243200,63600,63600,63700,63500,1093
20230720,144200,34657726200,63700,63600,63700,63600,407
20230720,144100,34631834100,63700,63700,63700,63600,567
20230720,144000,34595763800,63600,63700,63700,63600,254
20230720,143900,34579602100,63700,63600,63700,63600,1043
20230720,143800,34513234300,63600,63700,63700,63600,249
20230720,143700,34497392600,63600,63700,63700,63600,571
20230720,143600,34461052900,63700,63600,63700,63600,462
20230720,143500,34431659500,63700,63600,63700,63600,2131
20230720,143400,34296109000,63600,63600,63700,63600,5423
20230720,143300,33951194500,63600,63600,63700,63600,2000
20230720,143200,33823986100,63600,63600,63700,63600,458
20230720,143100,33794845800,63600,63700,63700,63600,589
20230720,143000,33757376800,63700,63700,63700,63600,477
20230720,142900,33727025900,63600,63700,63700,63600,387
20230720,142800,33702398300,63600,63700,63700,63600,206
20230720,142700,33689290600,63600,63600,63700,63600,259
20230720,142600,33672806500,63600,63700,63700,63600,231
20230720,142500,33658106400,63600,63600,63800,63600,1154
20230720,142400,33584632300,63600,63600,63700,63600,283
20230720,142300,33566627400,63700,63800,63800,63600,702
20230720,142200,33521907900,63700,63600,63900,63500,6673
20230720,142100,33097211700,63500,63500,63600,63500,847
20230720,142000,33043415700,63500,63500,63600,63500,1428
20230720,141900,32952730200,63500,63500,63600,63500,577
20230720,141800,32916075900,63500,63500,63600,63500,1316
20230720,141700,32832503800,63500,63600,63600,63500,1363
20230720,141600,32745942700,63500,63500,63600,63500,688
20230720,141500,32702248300,63500,63500,63600,63500,378
20230720,141400,32678239900,63600,63500,63600,63500,223
20230720,141300,32664067800,63600,63600,63600,63500,383
20230720,141200,32639738400,63500,63600,63600,63500,363
20230720,141100,32616683800,63500,63500,63600,63400,863
20230720,141000,32561908400,63500,63600,63600,63400,3743
20230720,140900,32324222200,63500,63500,63600,63500,864
20230720,140800,32269349200,63600,63500,63600,63500,420
20230720,140700,32242673000,63600,63500,63600,63500,675
20230720,140600,32199802500,63500,63600,63600,63500,1093
20230720,140500,32130381300,63600,63600,63600,63500,2756
20230720,140400,31955349000,63600,63500,63600,63500,1431
20230720,140300,31864475700,63500,63600,63600,63500,204
20230720,140200,31851516700,63500,63600,63600,63500,329
20230720,140100,31830617700,63600,63600,63600,63500,357
20230720,140000,31807943200,63500,63500,63600,63500,676
20230720,135900,31765009000,63600,63600,63600,63500,571
20230720,135800,31728734300,63500,63600,63600,63500,492
20230720,135700,31697484400,63500,63500,63600,63400,1334
20230720,135600,31612803300,63600,63400,63600,63400,2207
20230720,135500,31472660800,63400,63500,63500,63400,1460
20230720,135400,31380066500,63400,63500,63500,63400,1296
20230720,135300,31297881500,63400,63500,63500,63400,841
20230720,135200,31244535700,63400,63500,63600,63400,9350
20230720,135100,30650799300,63500,63600,63600,63500,338
20230720,135000,30629328100,63500,63500,63600,63500,2069
20230720,134900,30497941900,63500,63600,63600,63500,483
20230720,134800,30467238100,63500,63600,63700,63500,956
20230720,134700,30406451600,63600,63500,63700,63500,1137
20230720,134600,30334143600,63600,63600,63700,63500,1414
20230720,134500,30244252300,63600,63500,63700,63500,1124
20230720,134400,30172820100,63600,63600,63700,63500,2092
20230720,134300,30039824800,63500,63600,63700,63500,1945
20230720,134200,29916155800,63600,63600,63700,63500,1233
20230720,134100,29837796800,63600,63600,63700,63600,2143
20230720,134000,29701499700,63600,63700,63700,63600,564
20230720,133900,29665619000,63700,63600,63700,63500,1021
20230720,133800,29600685400,63600,63600,63700,63500,1319
20230720,133700,29516817300,63600,63700,63700,63500,9444
20230720,133600,28916189000,63600,63700,63700,63600,773
20230720,133500,28866989900,63700,63600,63700,63600,766
20230720,133400,28818236100,63600,63700,63800,63600,2362
20230720,133300,28667780300,63700,63600,63800,63600,1097
20230720,133200,28597901200,63700,63600,63700,63600,627
20230720,133100,28558010600,63700,63800,63800,63600,3036
20230720,133000,28364632500,63800,63800,63800,63700,680
20230720,132900,28321314300,63700,63700,63800,63700,551
20230720,132800,28286206200,63700,63700,63800,63700,968
20230720,132700,28224520700,63700,63700,63800,63700,821
20230720,132600,28172219200,63700,63700,63800,63700,294
20230720,132500,28153473900,63700,63700,63800,63700,757
20230720,132400,28105237500,63700,63800,63800,63700,547
20230720,132300,28070384700,63800,63700,63800,63700,294
20230720,132200,28051652100,63800,63800,63800,63700,2180
20230720,132100,27912674300,63700,63800,63800,63700,813
20230720,132000,27860876700,63700,63700,63800,63700,787
20230720,131900,27810741100,63700,63800,63800,63700,972
20230720,131800,27748815300,63700,63800,63800,63600,9594
20230720,131700,27137531800,63900,63800,63900,63800,753
20230720,131600,27089486200,63900,63900,63900,63800,771
20230720,131500,27040292600,63800,63800,63900,63800,805
20230720,131400,26988933300,63800,63800,63900,63800,468
20230720,131300,26959069200,63800,63800,63900,63800,1266
20230720,131200,26878296500,63900,63900,63900,63800,172
20230720,131100,26867317700,63900,63800,63900,63800,955
20230720,131000,26806379900,63900,63900,63900,63800,337
20230720,130900,26784861800,63900,63800,63900,63800,990
20230720,130800,26721685800,63900,63900,63900,63800,205
20230720,130700,26708590900,63900,63900,63900,63800,662
20230720,130600,26666348900,63900,63900,64000,63800,544
20230720,130500,26631592000,63900,63900,64000,63900,207
20230720,130400,26618364600,64000,63900,64000,63800,1221
20230720,130300,26540353900,63900,63900,63900,63800,196
20230720,130200,26527833800,63900,63900,64000,63800,407
20230720,130100,26501827500,63900,64000,64000,63900,3049
20230720,130000,26306994600,63900,64000,64000,63900,83
20230720,125900,26301685800,64000,64000,64000,63900,684
20230720,125800,26257974100,63900,64000,64000,63900,246
20230720,125700,26242249400,63900,63900,64000,63900,1131
20230720,125600,26169973200,64000,64000,64000,63900,638
20230720,125500,26129197200,64000,64000,64000,63900,399
20230720,125400,26103698100,64000,63900,64000,63900,183
20230720,125300,26091993300,63900,64000,64000,63900,425
20230720,125200,26064827900,63900,64000,64000,63900,37
20230720,125100,26062462400,64000,64000,64000,63900,766
20230720,125000,26013511100,63900,64000,64000,63900,555
20230720,124900,25978037200,64000,64000,64000,63900,356
20230720,124800,25955277100,63900,63900,64000,63900,539
20230720,124700,25920802700,63900,64100,64100,63900,773
20230720,124600,25871331300,64100,64000,64100,64000,1630
20230720,124500,25767008100,64100,64100,64100,64000,738
20230720,124400,25719770100,64000,64100,64100,64000,168
20230720,124300,25709008400,64100,64100,64100,64000,89
20230720,124200,25703306800,64000,64100,64100,64000,599
20230720,124100,25664963800,64000,64000,64100,63900,661
20230720,124000,25622659900,64000,64000,64100,64000,567
20230720,123900,25586368300,64000,63900,64000,63900,1073
20230720,123800,25517707000,63900,64000,64100,63900,2240
20230720,123700,25374387900,64100,64000,64100,64000,57
20230720,123600,25370737400,64100,64000,64100,64000,373
20230720,123500,25346859800,64100,64100,64100,64000,228
20230720,123400,25332265300,64000,64000,64100,64000,185
20230720,123300,25320422900,64000,64100,64100,64000,459
20230720,123200,25291043900,64100,64100,64100,64000,532
20230720,123100,25256994600,64000,64000,64100,64000,133
20230720,123000,25248474900,64100,64000,64100,64000,438
20230720,122900,25220442000,64100,64100,64100,64000,96
20230720,122800,25214291600,64000,64100,64100,64000,78
20230720,122700,25209296800,64100,64000,64100,64000,1477
20230720,122600,25114753200,64100,64000,64100,64000,85
20230720,122500,25109308100,64000,64000,64100,64000,267
20230720,122400,25092213100,64100,64100,64100,64000,23
20230720,122300,25090739500,64100,64000,64100,64000,381
20230720,122200,25066323000,64100,64000,64100,64000,93
20230720,122100,25060367300,64000,64000,64100,64000,17
20230720,122000,25059278700,64100,64000,64100,64000,59
20230720,121900,25055500000,64000,64100,64100,64000,567
20230720,121800,25019158200,64100,64100,64100,64000,266
20230720,121700,25002130800,64000,64100,64200,64000,41
20230720,121600,24999504800,64200,63900,64200,63900,4130
20230720,121500,24735028400,64000,63900,64000,63900,551
20230720,121400,24699791400,64000,64000,64000,63900,482
20230720,121300,24668987700,64000,63900,64000,63900,192
20230720,121200,24656703700,63900,64000,64000,63900,347
20230720,121100,24634523600,64000,63900,64000,63900,933
20230720,121000,24574902300,64000,64000,64000,63900,1013
20230720,120900,24510168100,63900,63900,64000,63900,706
20230720,120800,24465044700,63900,63900,64000,63900,438
20230720,120700,24437053500,63900,63900,64000,63900,377
20230720,120600,24412963100,64000,64000,64000,63900,414
20230720,120500,24386505700,64000,63900,64000,63900,142
20230720,120400,24377426100,64000,64000,64000,63900,186
20230720,120300,24365523600,63900,64000,64000,63900,319
20230720,120200,24345108700,64000,64100,64100,63900,8363
20230720,120100,23810027600,64100,64200,64200,64000,5039
20230720,120000,23487024700,64100,64100,64200,64100,453
20230720,115900,23457975700,64100,64200,64200,64100,141
20230720,115800,23448930600,64100,64200,64200,64100,171
20230720,115700,23437965400,64100,64200,64200,64100,388
20230720,115600,23413061200,64200,64200,64200,64100,910
20230720,115500,23354658400,64200,64200,64200,64100,217
20230720,115400,23340746500,64100,64100,64200,64100,604
20230720,115300,23301991100,64100,64100,64200,64100,178
20230720,115200,23290577000,64200,64000,64200,64000,696
20230720,115100,23245974500,64100,64100,64100,64000,2789
20230720,115000,23067239800,64100,64100,64200,64000,3937
20230720,114900,22814973000,64100,64100,64200,64100,541
20230720,114800,22780291200,64200,64200,64200,64100,214
20230720,114700,22766570400,64100,64100,64200,64100,1656
20230720,114600,22660414500,64100,64100,64200,64100,1406
20230720,114500,22570289700,64100,64200,64200,64100,667
20230720,114400,22527530300,64200,64100,64200,64100,912
20230720,114300,22469064000,64100,64100,64200,64100,312
20230720,114200,22449059900,64100,64200,64200,64100,278
20230720,114100,22431238700,64200,64200,64200,64100,134
20230720,114000,22422645700,64100,64100,64200,64100,284
20230720,113900,22404433700,64200,64200,64200,64100,333
20230720,113800,22383079700,64100,64200,64200,64100,318
20230720,113700,22362688300,64100,64200,64300,64100,392
20230720,113600,22337535600,64200,64300,64300,64200,44
20230720,113500,22334710000,64300,64200,64300,64100,452
20230720,113400,22305694400,64200,64300,64300,64200,884
20230720,113300,22248936200,64200,64200,64300,64200,2001
20230720,113200,22120465800,64300,64300,64300,64200,103
20230720,113100,22113844400,64200,64300,64400,64200,1268
20230720,113000,22032401000,64300,64400,64400,64300,1176
20230720,112900,21956770400,64400,64400,64400,64300,528
20230720,112800,21922816600,64400,64400,64400,64300,117
20230720,112700,21915287600,64300,64400,64400,64300,238
20230720,112600,21899968800,64400,64300,64400,64300,500
20230720,112500,21867813900,64400,64400,64400,64300,509
20230720,112400,21835083900,64400,64400,64400,64300,300
20230720,112300,21815789100,64400,64400,64500,64400,105
20230720,112200,21809026200,64400,64400,64500,64400,1009
20230720,112100,21744044400,64400,64500,64500,64400,498
20230720,112000,21711969300,64400,64500,64500,64400,116
20230720,111900,21704494900,64400,64400,64500,64400,175
20230720,111800,21693223000,64400,64500,64500,64400,594
20230720,111700,21654943500,64500,64600,64600,64500,5183
20230720,111600,21320629800,64600,64600,64600,64500,379
20230720,111500,21296177500,64500,64600,64600,64500,179
20230720,111400,21284630100,64600,64600,64600,64500,295
20230720,111300,21265577700,64500,64600,64600,64500,626
20230720,111200,21225140600,64600,64700,64700,64600,939
20230720,111100,21164461000,64600,64600,64700,64500,4943
20230720,111000,20845130000,64500,64600,64600,64500,554
20230720,110900,20809389300,64500,64600,64600,64500,185
20230720,110800,20797452400,64600,64600,64600,64500,84
20230720,110700,20792028400,64600,64500,64600,64500,275
20230720,110600,20774269600,64600,64500,64600,64500,682
20230720,110500,20730274700,64500,64500,64600,64400,1612
20230720,110400,20626270100,64400,64500,64600,64400,1099
20230720,110300,20555386500,64500,64500,64600,64500,240
20230720,110200,20539899500,64500,64500,64600,64500,180
20230720,110100,20528283800,64600,64500,64600,64500,3873
20230720,110000,20278456400,64500,64400,64500,64400,1293
20230720,105900,20195177300,64400,64400,64400,64300,465
20230720,105800,20165234500,64400,64400,64400,64200,2089
20230720,105700,20030905200,64300,64400,64500,64300,1456
20230720,105600,19937210700,64400,64500,64500,64400,366
20230720,105500,19913632100,64400,64400,64500,64400,657
20230720,105400,19871305100,64400,64400,64500,64400,562
20230720,105300,19835107300,64400,64400,64500,64400,506
20230720,105200,19802519700,64400,64400,64500,64300,2790
20230720,105100,19622768100,64400,64500,64500,64400,429
20230720,105000,19595123100,64500,64500,64600,64500,1127
20230720,104900,19522420100,64500,64500,64600,64500,1577
20230720,104800,19420642700,64500,64600,64600,64500,1058
20230720,104700,19352346000,64600,64600,64700,64500,740
20230720,104600,19304558400,64600,64700,64700,64500,4289
20230720,104500,19027473600,64600,64600,64700,64600,539
20230720,104400,18992620600,64600,64700,64700,64600,460
20230720,104300,18962881500,64700,64600,64700,64500,1669
20230720,104200,18855060700,64600,64600,64600,64500,1491
20230720,104100,18758764400,64600,64400,64600,64400,7735
20230720,104000,18259898100,64400,64500,64500,64300,1830
20230720,103900,18142035400,64500,64400,64500,64300,4888
20230720,103800,17827228000,64300,64400,64400,64300,4418
20230720,103700,17543117700,64400,64300,64400,64200,2631
20230720,103600,17373924100,64300,64100,64300,64100,2115
20230720,103500,17238250300,64100,64100,64200,64100,1691
20230720,103400,17129853400,64000,64200,64300,64000,2132
20230720,103300,16993087000,64300,64300,64300,64200,1316
20230720,103200,16908469700,64300,64300,64400,64300,1266
20230720,103100,16827061900,64300,64200,64400,64100,866
20230720,103000,16771424200,64300,64300,64400,64300,2338
20230720,102900,16621080800,64300,64400,64400,64300,158
20230720,102800,16610910000,64400,64300,64400,64200,1944
20230720,102700,16485876100,64300,64100,64300,64100,831
20230720,102600,16432532700,64200,64200,64200,64000,582
20230720,102500,16395212900,64200,63900,64300,63900,3869
20230720,102400,16147238800,64000,64000,64000,63900,659
20230720,102300,16105095100,64000,64000,64000,63900,535
20230720,102200,16070885000,63900,63900,64000,63900,566
20230720,102100,16034673900,63900,63900,64000,63900,1094
20230720,102000,15964672000,63900,64000,64000,63900,1092
20230720,101900,15894891800,63900,64000,64000,63900,374
20230720,101800,15870987900,63900,63900,63900,63800,2714
20230720,101700,15697610200,63900,63800,63900,63800,1988
20230720,101600,15570684300,63900,63900,63900,63800,378
20230720,101500,15546564800,63900,63800,63900,63800,500
20230720,101400,15514662700,63900,63900,63900,63800,605
20230720,101300,15476035800,63900,63900,63900,63800,1131
20230720,101200,15403803200,63900,63800,63900,63800,264
20230720,101100,15386954400,63800,63900,63900,63800,169
20230720,101000,15376157700,63900,63900,63900,63800,1300
20230720,100900,15293094700,63900,64000,64000,63900,318
20230720,100800,15272773300,64000,64000,64000,63900,460
20230720,100700,15243341100,64000,63900,64000,63800,391
20230720,100600,15218358300,63900,63800,63900,63800,568
20230720,100500,15182091800,63800,63900,63900,63800,268
20230720,100400,15164971900,63900,63800,63900,63800,1657
20230720,100300,15059118100,63900,63900,64000,63800,698
20230720,100200,15014552700,63900,64000,64000,63800,1250
20230720,100100,14934643600,64000,64000,64000,64000,335
20230720,100000,14913203600,64000,64100,64100,64000,1728
20230720,095900,14802604300,64100,64100,64100,63900,1090
20230720,095800,14732842000,64000,64000,64100,64000,782
20230720,095700,14682786300,64100,64200,64300,63700,8963
20230720,095600,14109850100,64100,64100,64200,64000,1346
20230720,095500,14023563400,64100,64000,64100,64000,1027
20230720,095400,13957767400,64100,64100,64100,64000,328
20230720,095300,13936749900,64100,63800,64100,63700,7215
20230720,095200,13475549600,63800,63800,63800,63700,1139
20230720,095100,13402946300,63800,63800,63900,63700,4740
20230720,095000,13100612500,63900,63900,63900,63800,1383
20230720,094900,13012342700,63900,63900,64000,63800,2606
20230720,094800,12845873600,63900,64000,64000,63900,1902
20230720,094700,12724311600,63900,64000,64000,63900,1022
20230720,094600,12658965400,64000,64000,64000,63900,1425
20230720,094500,12567830800,64000,64000,64000,63900,1722
20230720,094400,12457710600,64000,63900,64000,63900,840
20230720,094300,12403981700,63900,64000,64000,63900,2153
20230720,094200,12266377200,64000,64000,64000,63900,854
20230720,094100,12211780200,64000,64000,64100,63900,2535
20230720,094000,12049544600,64000,64100,64100,64000,2767
20230720,093900,11872414300,64000,64100,64100,64000,509
20230720,093800,11839790400,64100,64100,64200,64000,1778
20230720,093700,11725815700,64100,64200,64200,64100,1715
20230720,093600,11615822900,64200,64200,64300,64200,4054
20230720,093500,11355438800,64300,64200,64300,64200,882
20230720,093400,11298780900,64200,64300,64400,64200,2524
20230720,093300,11136481800,64300,64400,64400,64300,2682
20230720,093200,10963937400,64400,64300,64500,64300,2181
20230720,093100,10823573500,64300,64400,64400,64300,3263
20230720,093000,10613706900,64400,64400,64500,64300,736
20230720,092900,10566349300,64400,64300,64500,64300,3205
20230720,092800,10360184300,64400,64500,64500,64300,3395
20230720,092700,10141519400,64500,64700,64700,64400,6670
20230720,092600,9710642800,64700,64700,64800,64600,6245
20230720,092500,9306619600,64700,64600,64700,64600,2599
20230720,092400,9138546700,64600,64600,64700,64400,10186
20230720,092300,8480857300,64600,64600,64600,64400,2945
20230720,092200,8290821600,64600,64600,64600,64500,7432
20230720,092100,7810967100,64600,64400,64700,64400,13818
20230720,092000,6919495600,64300,64000,64400,63900,11279
20230720,091900,6195057700,64000,64100,64100,64000,2398
20230720,091800,6041531300,64000,63900,64100,63900,3050
20230720,091700,5846279300,64000,64000,64100,63900,771
20230720,091600,5796938000,64000,64100,64200,63800,11046
20230720,091500,5090702300,64100,64300,64300,64100,3654
20230720,091400,4856327200,64200,64100,64200,63900,2386
20230720,091300,4703468200,64000,64200,64300,63900,6411
20230720,091200,4292717400,64300,64400,64400,64200,3294
20230720,091100,4080935100,64400,64400,64500,64200,9666
20230720,091000,3458546400,64500,64100,64500,64000,9967
20230720,090900,2817521700,64100,63900,64100,63800,2343
20230720,090800,2667706400,63900,63800,64000,63800,4071
20230720,090700,2407395700,63800,63500,63800,63500,5327
20230720,090600,2068509300,63500,63700,63700,63500,3702
20230720,090500,1833210600,63700,63700,63800,63600,2785
20230720,090400,1655923100,63700,63800,63800,63700,2643
20230720,090300,1487529200,63800,63800,64000,63700,2680
20230720,090200,1316604700,63700,63700,63900,63500,3586
20230720,090100,1088139000,63700,63900,63900,63500,7688
20230720,090000,598898400,63800,63900,64000,63800,9065