KissMeData/217820/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201500,2815622990,8590,8590,8590,8590,5774
20230720,201400,2815622990,8590,8590,8590,8590,0
20230720,201300,2815622990,8590,8590,8590,8590,0
20230720,201200,2815622990,8590,8590,8590,8590,0
20230720,201100,2815622990,8590,8590,8590,8590,0
20230720,201000,2815622990,8590,8590,8590,8590,0
20230720,200900,2815622990,8590,8590,8590,8590,0
20230720,200800,2815622990,8590,8590,8590,8590,0
20230720,200700,2815622990,8590,8590,8590,8590,0
20230720,200600,2815622990,8590,8590,8590,8590,0
20230720,200500,2815622990,8590,8590,8590,8590,0
20230720,200400,2815622990,8590,8590,8590,8590,0
20230720,200300,2815622990,8590,8590,8590,8590,0
20230720,200200,2815622990,8590,8590,8590,8590,0
20230720,200100,2815622990,8590,8590,8590,8590,0
20230720,200000,2815622990,8590,8590,8590,8590,0
20230720,195900,2815622990,8590,8590,8590,8590,0
20230720,195800,2815622990,8590,8590,8590,8590,0
20230720,195700,2815622990,8590,8590,8590,8590,0
20230720,195600,2815622990,8590,8590,8590,8590,0
20230720,195500,2815622990,8590,8590,8590,8590,0
20230720,195400,2815622990,8590,8590,8590,8590,0
20230720,195300,2815622990,8590,8590,8590,8590,0
20230720,195200,2815622990,8590,8590,8590,8590,0
20230720,195100,2815622990,8590,8590,8590,8590,0
20230720,195000,2815622990,8590,8590,8590,8590,0
20230720,194900,2815622990,8590,8590,8590,8590,0
20230720,194800,2815622990,8590,8590,8590,8590,0
20230720,194700,2815622990,8590,8590,8590,8590,0
20230720,194600,2815622990,8590,8590,8590,8590,0
20230720,194500,2815622990,8590,8590,8590,8590,5774
20230720,194400,2815622990,8590,8590,8590,8590,0
20230720,194300,2815622990,8590,8590,8590,8590,0
20230720,194200,2815622990,8590,8590,8590,8590,0
20230720,194100,2815622990,8590,8590,8590,8590,0
20230720,194000,2815622990,8590,8590,8590,8590,0
20230720,193900,2815622990,8590,8590,8590,8590,0
20230720,193800,2815622990,8590,8590,8590,8590,0
20230720,193700,2815622990,8590,8590,8590,8590,0
20230720,193600,2815622990,8590,8590,8590,8590,0
20230720,193500,2815622990,8590,8590,8590,8590,0
20230720,193400,2815622990,8590,8590,8590,8590,0
20230720,193300,2815622990,8590,8590,8590,8590,0
20230720,193200,2815622990,8590,8590,8590,8590,0
20230720,193100,2815622990,8590,8590,8590,8590,0
20230720,193000,2815622990,8590,8590,8590,8590,0
20230720,192900,2815622990,8590,8590,8590,8590,0
20230720,192800,2815622990,8590,8590,8590,8590,0
20230720,192700,2815622990,8590,8590,8590,8590,0
20230720,192600,2815622990,8590,8590,8590,8590,0
20230720,192500,2815622990,8590,8590,8590,8590,0
20230720,192400,2815622990,8590,8590,8590,8590,0
20230720,192300,2815622990,8590,8590,8590,8590,0
20230720,192200,2815622990,8590,8590,8590,8590,0
20230720,192100,2815622990,8590,8590,8590,8590,0
20230720,192000,2815622990,8590,8590,8590,8590,0
20230720,191900,2815622990,8590,8590,8590,8590,0
20230720,191800,2815622990,8590,8590,8590,8590,0
20230720,191700,2815622990,8590,8590,8590,8590,0
20230720,191600,2815622990,8590,8590,8590,8590,0
20230720,191500,2815622990,8590,8590,8590,8590,5774
20230720,191400,2815622990,8590,8590,8590,8590,0
20230720,191300,2815622990,8590,8590,8590,8590,0
20230720,191200,2815622990,8590,8590,8590,8590,0
20230720,191100,2815622990,8590,8590,8590,8590,0
20230720,191000,2815622990,8590,8590,8590,8590,0
20230720,190900,2815622990,8590,8590,8590,8590,0
20230720,190800,2815622990,8590,8590,8590,8590,0
20230720,190700,2815622990,8590,8590,8590,8590,0
20230720,190600,2815622990,8590,8590,8590,8590,0
20230720,190500,2815622990,8590,8590,8590,8590,0
20230720,190400,2815622990,8590,8590,8590,8590,0
20230720,190300,2815622990,8590,8590,8590,8590,0
20230720,190200,2815622990,8590,8590,8590,8590,0
20230720,190100,2815622990,8590,8590,8590,8590,0
20230720,190000,2815622990,8590,8590,8590,8590,0
20230720,185900,2815622990,8590,8590,8590,8590,0
20230720,185800,2815622990,8590,8590,8590,8590,0
20230720,185700,2815622990,8590,8590,8590,8590,0
20230720,185600,2815622990,8590,8590,8590,8590,0
20230720,185500,2815622990,8590,8590,8590,8590,0
20230720,185400,2815622990,8590,8590,8590,8590,0
20230720,185300,2815622990,8590,8590,8590,8590,0
20230720,185200,2815622990,8590,8590,8590,8590,0
20230720,185100,2815622990,8590,8590,8590,8590,0
20230720,185000,2815622990,8590,8590,8590,8590,0
20230720,184900,2815622990,8590,8590,8590,8590,0
20230720,184800,2815622990,8590,8590,8590,8590,0
20230720,184700,2815622990,8590,8590,8590,8590,0
20230720,184600,2815622990,8590,8590,8590,8590,0
20230720,184500,2815622990,8590,8590,8590,8590,5774
20230720,184400,2815622990,8590,8590,8590,8590,0
20230720,184300,2815622990,8590,8590,8590,8590,0
20230720,184200,2815622990,8590,8590,8590,8590,0
20230720,184100,2815622990,8590,8590,8590,8590,0
20230720,184000,2815622990,8590,8590,8590,8590,0
20230720,183900,2815622990,8590,8590,8590,8590,0
20230720,183800,2815622990,8590,8590,8590,8590,0
20230720,183700,2815622990,8590,8590,8590,8590,0
20230720,183600,2815622990,8590,8590,8590,8590,0
20230720,183500,2815622990,8590,8590,8590,8590,0
20230720,183400,2815622990,8590,8590,8590,8590,0
20230720,183300,2815622990,8590,8590,8590,8590,0
20230720,183200,2815622990,8590,8590,8590,8590,0
20230720,183100,2815622990,8590,8590,8590,8590,0
20230720,183000,2815622990,8590,8590,8590,8590,0
20230720,182900,2815622990,8590,8590,8590,8590,0
20230720,182800,2815622990,8590,8590,8590,8590,0
20230720,182700,2815622990,8590,8590,8590,8590,0
20230720,182600,2815622990,8590,8590,8590,8590,0
20230720,182500,2815622990,8590,8590,8590,8590,0
20230720,182400,2815622990,8590,8590,8590,8590,0
20230720,182300,2815622990,8590,8590,8590,8590,0
20230720,182200,2815622990,8590,8590,8590,8590,0
20230720,182100,2815622990,8590,8590,8590,8590,0
20230720,182000,2815622990,8590,8590,8590,8590,0
20230720,181900,2815622990,8590,8590,8590,8590,0
20230720,181800,2815622990,8590,8590,8590,8590,0
20230720,181700,2815622990,8590,8590,8590,8590,0
20230720,181600,2815622990,8590,8590,8590,8590,0
20230720,181500,2815622990,8590,8590,8590,8590,5774
20230720,181400,2815622990,8590,8590,8590,8590,0
20230720,181300,2815622990,8590,8590,8590,8590,0
20230720,181200,2815622990,8590,8590,8590,8590,0
20230720,181100,2815622990,8590,8590,8590,8590,0
20230720,181000,2815622990,8590,8590,8590,8590,0
20230720,180900,2815622990,8590,8590,8590,8590,0
20230720,180800,2815622990,8590,8590,8590,8590,0
20230720,180700,2815622990,8590,8590,8590,8590,0
20230720,180600,2815622990,8590,8590,8590,8590,0
20230720,180500,2815622990,8590,8590,8590,8590,0
20230720,180400,2815622990,8590,8590,8590,8590,0
20230720,180300,2815622990,8590,8590,8590,8590,0
20230720,180200,2815622990,8590,8590,8590,8590,0
20230720,180100,2815622990,8590,8590,8590,8590,0
20230720,180000,2815622990,8590,8590,8590,8590,0
20230720,175900,2815622990,8590,8590,8590,8590,0
20230720,175800,2815622990,8590,8590,8590,8590,0
20230720,175700,2815622990,8590,8590,8590,8590,0
20230720,175600,2815622990,8590,8590,8590,8590,0
20230720,175500,2815622990,8590,8590,8590,8590,0
20230720,175400,2815622990,8590,8590,8590,8590,0
20230720,175300,2815622990,8590,8590,8590,8590,0
20230720,175200,2815622990,8590,8590,8590,8590,0
20230720,175100,2815622990,8590,8590,8590,8590,0
20230720,175000,2815622990,8590,8590,8590,8590,0
20230720,174900,2815622990,8590,8590,8590,8590,0
20230720,174800,2815622990,8590,8590,8590,8590,0
20230720,174700,2815622990,8590,8590,8590,8590,0
20230720,174600,2815622990,8590,8590,8590,8590,0
20230720,174500,2815622990,8590,8590,8590,8590,5774
20230720,174400,2815622990,8590,8590,8590,8590,0
20230720,174300,2815622990,8590,8590,8590,8590,0
20230720,174200,2815622990,8590,8590,8590,8590,0
20230720,174100,2815622990,8590,8590,8590,8590,0
20230720,174000,2815622990,8590,8590,8590,8590,0
20230720,173900,2815622990,8590,8590,8590,8590,0
20230720,173800,2815622990,8590,8590,8590,8590,0
20230720,173700,2815622990,8590,8590,8590,8590,0
20230720,173600,2815622990,8590,8590,8590,8590,0
20230720,173500,2815622990,8590,8590,8590,8590,0
20230720,173400,2815622990,8590,8590,8590,8590,0
20230720,173300,2815622990,8590,8590,8590,8590,0
20230720,173200,2815622990,8590,8590,8590,8590,0
20230720,173100,2815622990,8590,8590,8590,8590,0
20230720,173000,2815622990,8590,8590,8590,8590,0
20230720,172900,2815622990,8590,8590,8590,8590,0
20230720,172800,2815622990,8590,8590,8590,8590,0
20230720,172700,2815622990,8590,8590,8590,8590,0
20230720,172600,2815622990,8590,8590,8590,8590,0
20230720,172500,2815622990,8590,8590,8590,8590,0
20230720,172400,2815622990,8590,8590,8590,8590,0
20230720,172300,2815622990,8590,8590,8590,8590,0
20230720,172200,2815622990,8590,8590,8590,8590,0
20230720,172100,2815622990,8590,8590,8590,8590,0
20230720,172000,2815622990,8590,8590,8590,8590,0
20230720,171900,2815622990,8590,8590,8590,8590,0
20230720,171800,2815622990,8590,8590,8590,8590,0
20230720,171700,2815622990,8590,8590,8590,8590,0
20230720,171600,2815622990,8590,8590,8590,8590,0
20230720,171500,2815622990,8590,8590,8590,8590,5774
20230720,171400,2815622990,8590,8590,8590,8590,0
20230720,171300,2815622990,8590,8590,8590,8590,0
20230720,171200,2815622990,8590,8590,8590,8590,0
20230720,171100,2815622990,8590,8590,8590,8590,0
20230720,171000,2815622990,8590,8590,8590,8590,0
20230720,170900,2815622990,8590,8590,8590,8590,0
20230720,170800,2815622990,8590,8590,8590,8590,0
20230720,170700,2815622990,8590,8590,8590,8590,0
20230720,170600,2815622990,8590,8590,8590,8590,0
20230720,170500,2815622990,8590,8590,8590,8590,0
20230720,170400,2815622990,8590,8590,8590,8590,0
20230720,170300,2815622990,8590,8590,8590,8590,0
20230720,170200,2815622990,8590,8590,8590,8590,0
20230720,170100,2815622990,8590,8590,8590,8590,0
20230720,170000,2815622990,8590,8590,8590,8590,0
20230720,165900,2815622990,8590,8590,8590,8590,0
20230720,165800,2815622990,8590,8590,8590,8590,0
20230720,165700,2815622990,8590,8590,8590,8590,0
20230720,165600,2815622990,8590,8590,8590,8590,0
20230720,165500,2815622990,8590,8590,8590,8590,0
20230720,165400,2815622990,8590,8590,8590,8590,0
20230720,165300,2815622990,8590,8590,8590,8590,0
20230720,165200,2815622990,8590,8590,8590,8590,0
20230720,165100,2815622990,8590,8590,8590,8590,0
20230720,165000,2815622990,8590,8590,8590,8590,0
20230720,164900,2815622990,8590,8590,8590,8590,0
20230720,164800,2815622990,8590,8590,8590,8590,0
20230720,164700,2815622990,8590,8590,8590,8590,0
20230720,164600,2815622990,8590,8590,8590,8590,0
20230720,164500,2815622990,8590,8590,8590,8590,5774
20230720,164400,2815622990,8590,8590,8590,8590,0
20230720,164300,2815622990,8590,8590,8590,8590,0
20230720,164200,2815622990,8590,8590,8590,8590,0
20230720,164100,2815622990,8590,8590,8590,8590,0
20230720,164000,2815622990,8590,8590,8590,8590,0
20230720,163900,2815622990,8590,8590,8590,8590,0
20230720,163800,2815622990,8590,8590,8590,8590,0
20230720,163700,2815622990,8590,8590,8590,8590,0
20230720,163600,2815622990,8590,8590,8590,8590,0
20230720,163500,2815622990,8590,8590,8590,8590,0
20230720,163400,2815622990,8590,8590,8590,8590,0
20230720,163300,2815622990,8590,8590,8590,8590,0
20230720,163200,2815622990,8590,8590,8590,8590,0
20230720,163100,2815622990,8590,8590,8590,8590,0
20230720,163000,2815622990,8590,8590,8590,8590,0
20230720,162900,2815622990,8590,8590,8590,8590,0
20230720,162800,2815622990,8590,8590,8590,8590,0
20230720,162700,2815622990,8590,8590,8590,8590,0
20230720,162600,2815622990,8590,8590,8590,8590,0
20230720,162500,2815622990,8590,8590,8590,8590,0
20230720,162400,2815622990,8590,8590,8590,8590,0
20230720,162300,2815622990,8590,8590,8590,8590,0
20230720,162200,2815622990,8590,8590,8590,8590,0
20230720,162100,2815622990,8590,8590,8590,8590,0
20230720,162000,2815622990,8590,8590,8590,8590,0
20230720,161900,2815622990,8590,8590,8590,8590,0
20230720,161800,2815622990,8590,8590,8590,8590,0
20230720,161700,2815622990,8590,8590,8590,8590,0
20230720,161600,2815622990,8590,8590,8590,8590,0
20230720,161500,2815622990,8590,8590,8590,8590,5774
20230720,161400,2815622990,8590,8590,8590,8590,0
20230720,161300,2815622990,8590,8590,8590,8590,0
20230720,161200,2815622990,8590,8590,8590,8590,0
20230720,161100,2815622990,8590,8590,8590,8590,0
20230720,161000,2815622990,8590,8590,8590,8590,0
20230720,160900,2815622990,8590,8590,8590,8590,0
20230720,160800,2815622990,8590,8590,8590,8590,0
20230720,160700,2815622990,8590,8590,8590,8590,0
20230720,160600,2815622990,8590,8590,8590,8590,0
20230720,160500,2815622990,8590,8590,8590,8590,0
20230720,160400,2815622990,8590,8590,8590,8590,0
20230720,160300,2815622990,8590,8590,8590,8590,0
20230720,160200,2815622990,8590,8590,8590,8590,0
20230720,160100,2815622990,8590,8590,8590,8590,0
20230720,160000,2815622990,8590,8590,8590,8590,0
20230720,155900,2815622990,8590,8590,8590,8590,0
20230720,155800,2815622990,8590,8590,8590,8590,0
20230720,155700,2815622990,8590,8590,8590,8590,0
20230720,155600,2815622990,8590,8590,8590,8590,0
20230720,155500,2815622990,8590,8590,8590,8590,0
20230720,155400,2815622990,8590,8590,8590,8590,0
20230720,155300,2815622990,8590,8590,8590,8590,0
20230720,155200,2815622990,8590,8590,8590,8590,0
20230720,155100,2815622990,8590,8590,8590,8590,0
20230720,155000,2815622990,8590,8590,8590,8590,0
20230720,154900,2815622990,8590,8590,8590,8590,0
20230720,154800,2815622990,8590,8590,8590,8590,0
20230720,154700,2815622990,8590,8590,8590,8590,0
20230720,154600,2815622990,8590,8590,8590,8590,0
20230720,154500,2815622990,8590,8590,8590,8590,5774
20230720,154400,2815622990,8590,8590,8590,8590,0
20230720,154300,2815622990,8590,8590,8590,8590,0
20230720,154200,2815622990,8590,8590,8590,8590,0
20230720,154100,2815622990,8590,8590,8590,8590,0
20230720,154000,2815622990,8590,8590,8590,8590,0
20230720,153900,2815622990,8590,8590,8590,8590,0
20230720,153800,2815622990,8590,8590,8590,8590,0
20230720,153700,2815622990,8590,8590,8590,8590,0
20230720,153600,2815622990,8590,8590,8590,8590,0
20230720,153500,2815622990,8590,8590,8590,8590,0
20230720,153400,2815622990,8590,8590,8590,8590,0
20230720,153300,2815622990,8590,8590,8590,8590,0
20230720,153200,2815622990,8590,8590,8590,8590,0
20230720,153100,2815622990,8590,8590,8590,8590,0
20230720,153000,2815622990,8590,8590,8590,8590,5774
20230720,152900,2766024330,8590,8590,8590,8590,0
20230720,152800,2766024330,8590,8590,8590,8590,0
20230720,152700,2766024330,8590,8590,8590,8590,0
20230720,152600,2766024330,8590,8590,8590,8590,0
20230720,152500,2766024330,8590,8590,8590,8590,0
20230720,152400,2766024330,8590,8590,8590,8590,0
20230720,152300,2766024330,8590,8590,8590,8590,0
20230720,152200,2766024330,8590,8590,8590,8590,0
20230720,152100,2766024330,8590,8590,8590,8590,0
20230720,152000,2766024330,8590,8590,8590,8590,0
20230720,151900,2766024330,8590,8550,8590,8540,3801
20230720,151800,2733463970,8550,8550,8550,8550,733
20230720,151700,2727196820,8550,8550,8550,8540,465
20230720,151600,2723224070,8550,8550,8550,8550,719
20230720,151500,2717076620,8560,8560,8560,8560,145
20230720,151400,2715835420,8560,8550,8560,8540,1196
20230720,151300,2705609170,8550,8550,8550,8550,48
20230720,151200,2705198770,8550,8550,8550,8550,22
20230720,151100,2705010670,8550,8530,8550,8530,282
20230720,151000,2702599620,8530,8530,8530,8530,0
20230720,150900,2702599620,8530,8530,8550,8530,2658
20230720,150800,2679894890,8530,8530,8530,8520,293
20230720,150700,2677397080,8530,8530,8530,8520,428
20230720,150600,2673748740,8530,8530,8540,8530,2847
20230720,150500,2649463330,8530,8540,8540,8530,539
20230720,150400,2644861370,8540,8530,8540,8530,24
20230720,150300,2644656560,8530,8530,8540,8530,1712
20230720,150200,2630053190,8530,8530,8530,8520,11
20230720,150100,2629959370,8530,8530,8530,8530,1
20230720,150000,2629950840,8540,8530,8540,8520,862
20230720,145900,2622599720,8540,8540,8540,8540,17
20230720,145800,2622454540,8550,8540,8550,8540,779
20230720,145700,2615801620,8540,8530,8540,8530,2118
20230720,145600,2597721770,8530,8540,8540,8530,409
20230720,145500,2594232990,8530,8530,8530,8530,219
20230720,145400,2592364920,8530,8540,8540,8530,104
20230720,145300,2591477770,8530,8530,8530,8530,0
20230720,145200,2591477770,8530,8530,8530,8530,118
20230720,145100,2590471230,8530,8530,8530,8530,0
20230720,145000,2590471230,8530,8530,8530,8530,358
20230720,144900,2587417490,8530,8530,8530,8530,545
20230720,144800,2582768640,8530,8530,8530,8530,101
20230720,144700,2581907110,8530,8550,8550,8530,1877
20230720,144600,2565880550,8540,8550,8550,8540,89
20230720,144500,2565119900,8550,8550,8550,8550,174
20230720,144400,2563632200,8550,8550,8550,8550,271
20230720,144300,2561315150,8550,8550,8550,8550,164
20230720,144200,2559912950,8540,8540,8540,8540,0
20230720,144100,2559912950,8540,8550,8550,8540,34
20230720,144000,2559622580,8550,8550,8550,8550,5
20230720,143900,2559579830,8550,8550,8550,8540,347
20230720,143800,2556613030,8550,8550,8550,8550,48
20230720,143700,2556202630,8550,8550,8550,8550,93
20230720,143600,2555407480,8550,8550,8560,8550,268
20230720,143500,2553114040,8550,8550,8550,8540,42
20230720,143400,2552754960,8550,8550,8550,8550,32
20230720,143300,2552481360,8550,8540,8550,8540,1201
20230720,143200,2542215950,8540,8540,8540,8540,0
20230720,143100,2542215950,8540,8550,8550,8540,641
20230720,143000,2536740430,8550,8550,8550,8550,2
20230720,142900,2536723330,8550,8550,8550,8550,1
20230720,142800,2536714780,8550,8550,8560,8550,212
20230720,142700,2534901930,8560,8560,8560,8560,0
20230720,142600,2534901930,8560,8550,8560,8550,981
20230720,142500,2526512380,8550,8550,8560,8540,192
20230720,142400,2524872550,8550,8550,8550,8550,169
20230720,142300,2523427600,8560,8560,8560,8560,5
20230720,142200,2523384800,8550,8560,8560,8550,168
20230720,142100,2521946750,8560,8560,8560,8560,530
20230720,142000,2517409950,8560,8550,8560,8550,83
20230720,141900,2516700100,8550,8550,8550,8550,42
20230720,141800,2516341000,8550,8550,8550,8550,43
20230720,141700,2515973350,8550,8540,8550,8540,543
20230720,141600,2511331380,8540,8540,8540,8540,146
20230720,141500,2510084540,8540,8540,8540,8540,155
20230720,141400,2508760840,8540,8550,8550,8530,417
20230720,141300,2505200850,8550,8550,8550,8550,244
20230720,141200,2503114650,8550,8560,8560,8550,1359
20230720,141100,2491484070,8570,8570,8570,8570,81
20230720,141000,2490789900,8570,8580,8580,8570,295
20230720,140900,2488261490,8580,8580,8580,8580,162
20230720,140800,2486871530,8580,8590,8590,8570,166
20230720,140700,2485447730,8590,8590,8590,8590,358
20230720,140600,2482372510,8590,8590,8600,8580,1373
20230720,140500,2470578510,8590,8590,8590,8590,5
20230720,140400,2470535560,8590,8580,8590,8580,208
20230720,140300,2468750790,8580,8570,8580,8570,1010
20230720,140200,2460085000,8570,8570,8570,8570,1066
20230720,140100,2450949380,8580,8580,8580,8580,0
20230720,140000,2450949380,8580,8580,8580,8580,11
20230720,135900,2450855000,8590,8560,8590,8560,3515
20230720,135800,2420705070,8540,8550,8550,8540,538
20230720,135700,2416108570,8540,8530,8550,8530,100
20230720,135600,2415254200,8540,8540,8540,8540,189
20230720,135500,2413640140,8530,8530,8530,8530,0
20230720,135400,2413640140,8530,8530,8530,8530,50
20230720,135300,2413213640,8530,8530,8530,8520,12
20230720,135200,2413111290,8530,8530,8530,8530,17
20230720,135100,2412966280,8520,8500,8520,8500,652
20230720,135000,2407416220,8520,8500,8520,8500,2477
20230720,134900,2386361160,8520,8510,8520,8510,3368
20230720,134800,2357694480,8520,8520,8530,8520,2169
20230720,134700,2339214590,8520,8540,8540,8520,1750
20230720,134600,2324287060,8540,8540,8540,8540,454
20230720,134500,2320409900,8540,8540,8540,8540,1074
20230720,134400,2311237940,8540,8550,8550,8540,716
20230720,134300,2305117340,8560,8560,8560,8560,3
20230720,134200,2305091660,8560,8560,8560,8560,2
20230720,134100,2305074540,8560,8560,8570,8560,412
20230720,134000,2301547700,8570,8570,8570,8570,0
20230720,133900,2301547700,8570,8570,8570,8570,123
20230720,133800,2300493590,8570,8570,8570,8570,25
20230720,133700,2300279340,8570,8580,8580,8570,420
20230720,133600,2296678940,8570,8570,8570,8570,194
20230720,133500,2295016360,8580,8570,8580,8570,85
20230720,133400,2294287710,8570,8570,8570,8570,143
20230720,133300,2293062200,8580,8580,8580,8580,11
20230720,133200,2292967820,8580,8580,8580,8580,13
20230720,133100,2292856280,8580,8580,8580,8570,111
20230720,133000,2291904100,8580,8570,8580,8570,236
20230720,132900,2289881320,8570,8570,8570,8570,1213
20230720,132800,2279485910,8570,8570,8570,8570,298
20230720,132700,2276932050,8570,8570,8570,8570,20
20230720,132600,2276760650,8580,8580,8580,8570,1990
20230720,132500,2259691450,8580,8580,8580,8580,818
20230720,132400,2252673010,8580,8590,8590,8580,1541
20230720,132300,2239437820,8600,8550,8600,8550,5035
20230720,132200,2196252490,8550,8550,8550,8550,1211
20230720,132100,2185898440,8560,8560,8560,8560,53
20230720,132000,2185444760,8560,8560,8560,8550,645
20230720,131900,2179926560,8560,8550,8560,8550,245
20230720,131800,2177831710,8550,8560,8560,8550,489
20230720,131700,2173650750,8550,8550,8550,8550,26
20230720,131600,2173428450,8550,8550,8550,8550,109
20230720,131500,2172496500,8550,8550,8550,8550,820
20230720,131400,2165485500,8550,8550,8550,8550,3
20230720,131300,2165459850,8560,8560,8560,8560,4
20230720,131200,2165425610,8560,8560,8560,8560,54
20230720,131100,2164963370,8560,8570,8570,8550,1219
20230720,131000,2154536920,8570,8580,8580,8570,20
20230720,130900,2154365420,8570,8580,8580,8570,112
20230720,130800,2153404560,8580,8580,8580,8580,11
20230720,130700,2153310180,8590,8590,8590,8590,6
20230720,130600,2153258640,8590,8590,8590,8590,46
20230720,130500,2152863500,8580,8580,8580,8580,270
20230720,130400,2150546900,8580,8580,8580,8580,18
20230720,130300,2150392460,8580,8590,8590,8580,727
20230720,130200,2144154330,8590,8590,8590,8580,48
20230720,130100,2143742170,8590,8590,8590,8590,15
20230720,130000,2143613320,8580,8580,8580,8570,1208
20230720,125900,2133248790,8580,8570,8580,8570,582
20230720,125800,2128255440,8570,8570,8570,8570,50
20230720,125700,2127826940,8570,8580,8580,8570,33
20230720,125600,2127543840,8580,8550,8580,8550,2408
20230720,125500,2106928320,8550,8550,8550,8550,14
20230720,125400,2106808620,8550,8550,8560,8550,231
20230720,125300,2104833380,8550,8550,8550,8550,0
20230720,125200,2104833380,8550,8560,8560,8550,150
20230720,125100,2103550850,8560,8560,8560,8560,19
20230720,125000,2103388210,8560,8550,8560,8550,1762
20230720,124900,2088313930,8550,8540,8550,8540,627
20230720,124800,2082959340,8540,8540,8540,8540,0
20230720,124700,2082959340,8540,8540,8540,8540,0
20230720,124600,2082959340,8540,8540,8540,8540,7
20230720,124500,2082899560,8540,8520,8540,8520,229
20230720,124400,2080948150,8530,8530,8530,8520,1463
20230720,124300,2068479890,8530,8550,8550,8530,462
20230720,124200,2064537400,8550,8540,8550,8540,113
20230720,124100,2063572370,8530,8540,8540,8530,581
20230720,124000,2058616420,8540,8540,8540,8540,10
20230720,123900,2058531020,8550,8550,8550,8550,1
20230720,123800,2058522470,8530,8530,8530,8530,1
20230720,123700,2058513940,8530,8540,8550,8530,299
20230720,123600,2055959140,8540,8550,8550,8540,108
20230720,123500,2055035750,8550,8550,8550,8550,20
20230720,123400,2054864750,8550,8550,8550,8550,93
20230720,123300,2054069600,8560,8550,8560,8550,35
20230720,123200,2053770300,8560,8550,8560,8550,1428
20230720,123100,2041558480,8550,8550,8550,8550,87
20230720,123000,2040814630,8550,8540,8550,8540,200
20230720,122900,2039105630,8540,8540,8540,8540,320
20230720,122800,2036372830,8550,8550,8550,8550,2
20230720,122700,2036355730,8550,8550,8550,8550,24
20230720,122600,2036150530,8540,8540,8540,8540,61
20230720,122500,2035629590,8540,8540,8540,8540,23
20230720,122400,2035433170,8540,8540,8540,8540,10
20230720,122300,2035347770,8540,8540,8540,8540,204
20230720,122200,2033605610,8550,8540,8550,8540,1123
20230720,122100,2024015090,8540,8540,8540,8540,353
20230720,122000,2021000470,8540,8540,8540,8540,0
20230720,121900,2021000470,8540,8540,8540,8540,60
20230720,121800,2020488070,8540,8550,8550,8540,57
20230720,121700,2020001270,8540,8560,8560,8540,425
20230720,121600,2016367990,8560,8560,8560,8560,268
20230720,121500,2014073910,8560,8560,8560,8560,44
20230720,121400,2013697270,8570,8570,8570,8570,102
20230720,121300,2012823130,8560,8560,8560,8560,583
20230720,121200,2007832650,8550,8550,8550,8550,2487
20230720,121100,1986568800,8540,8540,8540,8540,0
20230720,121000,1986568800,8540,8540,8540,8540,0
20230720,120900,1986568800,8540,8550,8550,8540,323
20230720,120800,1983810230,8540,8540,8540,8540,49
20230720,120700,1983391770,8550,8550,8550,8550,15
20230720,120600,1983263520,8550,8540,8550,8540,38
20230720,120500,1982938900,8540,8550,8550,8540,66
20230720,120400,1982374880,8540,8540,8540,8540,853
20230720,120300,1975090260,8540,8550,8550,8540,123
20230720,120200,1974038640,8550,8560,8560,8550,127
20230720,120100,1972951710,8560,8560,8560,8560,140
20230720,120000,1971753310,8560,8550,8560,8550,220
20230720,115900,1969871860,8550,8540,8550,8540,56
20230720,115800,1969393600,8540,8550,8550,8540,552
20230720,115700,1964678800,8550,8540,8550,8540,132
20230720,115600,1963550300,8540,8550,8550,8540,644
20230720,115500,1958049550,8550,8540,8550,8540,7
20230720,115400,1957989720,8550,8530,8550,8520,390
20230720,115300,1954657880,8530,8530,8530,8530,10
20230720,115200,1954572580,8530,8530,8530,8530,30
20230720,115100,1954316680,8530,8530,8530,8530,1713
20230720,115000,1939704790,8530,8540,8540,8530,280
20230720,114900,1937316380,8540,8540,8540,8540,70
20230720,114800,1936718580,8540,8540,8540,8540,437
20230720,114700,1932986600,8540,8530,8540,8530,480
20230720,114600,1928892120,8530,8540,8540,8530,237
20230720,114500,1926869290,8540,8540,8540,8540,549
20230720,114400,1922180830,8540,8540,8550,8540,1047
20230720,114300,1913239250,8540,8540,8540,8540,223
20230720,114200,1911334830,8540,8540,8550,8540,27
20230720,114100,1911104050,8550,8550,8550,8540,115
20230720,114000,1910121300,8550,8550,8550,8550,562
20230720,113900,1905316200,8550,8550,8550,8550,20
20230720,113800,1905145200,8550,8550,8550,8540,1924
20230720,113700,1888698200,8560,8560,8560,8560,891
20230720,113600,1881071240,8570,8570,8570,8570,0
20230720,113500,1881071240,8570,8570,8570,8570,307
20230720,113400,1878440250,8570,8570,8570,8570,121
20230720,113300,1877403280,8570,8580,8580,8560,678
20230720,113200,1871597800,8580,8580,8580,8570,41
20230720,113100,1871246030,8570,8570,8570,8560,369
20230720,113000,1868086080,8570,8570,8570,8570,154
20230720,112900,1866766300,8570,8570,8570,8570,145
20230720,112800,1865523650,8560,8560,8560,8560,0
20230720,112700,1865523650,8560,8570,8570,8560,33
20230720,112600,1865241140,8570,8570,8570,8570,11
20230720,112500,1865146870,8570,8570,8570,8560,414
20230720,112400,1861598920,8560,8580,8580,8560,1773
20230720,112300,1846401270,8590,8590,8590,8590,100
20230720,112200,1845542270,8590,8600,8600,8590,1966
20230720,112100,1828637300,8590,8600,8600,8580,1039
20230720,112000,1819712210,8600,8570,8600,8570,1252
20230720,111900,1808962550,8580,8580,8580,8580,40
20230720,111800,1808619350,8570,8580,8580,8570,8
20230720,111700,1808550730,8580,8580,8590,8570,468
20230720,111600,1804532070,8590,8590,8590,8590,20
20230720,111500,1804360270,8590,8580,8590,8580,531
20230720,111400,1799804200,8580,8580,8580,8580,402
20230720,111300,1796355040,8580,8580,8590,8570,390
20230720,111200,1793008580,8580,8570,8580,8570,524
20230720,111100,1788514710,8570,8570,8580,8570,630
20230720,111000,1783113320,8570,8570,8570,8570,529
20230720,110900,1778579790,8570,8570,8570,8570,827
20230720,110800,1771492400,8570,8570,8570,8570,304
20230720,110700,1768887120,8570,8570,8570,8570,735
20230720,110600,1762588170,8570,8570,8570,8550,456
20230720,110500,1758680850,8570,8550,8570,8540,482
20230720,110400,1754557720,8550,8540,8550,8530,995
20230720,110300,1746061170,8540,8530,8540,8530,621
20230720,110200,1740759830,8540,8530,8550,8530,557
20230720,110100,1736002440,8530,8550,8550,8530,2348
20230720,110000,1715969420,8540,8550,8550,8540,159
20230720,105900,1714610570,8560,8550,8560,8540,665
20230720,105800,1708927870,8550,8550,8560,8550,814
20230720,105700,1701968120,8550,8550,8550,8550,416
20230720,105600,1698411320,8540,8560,8560,8540,895
20230720,105500,1690758890,8580,8590,8590,8560,3173
20230720,105400,1663587160,8600,8610,8610,8580,2263
20230720,105300,1644142430,8610,8620,8630,8600,4172
20230720,105200,1608215280,8620,8600,8620,8590,5971
20230720,105100,1556835550,8590,8580,8600,8580,4044
20230720,105000,1522091330,8580,8580,8590,8580,1270
20230720,104900,1511194640,8580,8580,8590,8580,686
20230720,104800,1505305210,8580,8580,8590,8580,1609
20230720,104700,1491499980,8580,8570,8580,8570,587
20230720,104600,1486469340,8570,8580,8580,8570,564
20230720,104500,1481635220,8580,8590,8590,8580,1255
20230720,104400,1470859200,8580,8550,8590,8550,3655
20230720,104300,1439538010,8550,8550,8570,8550,1156
20230720,104200,1429645730,8560,8560,8560,8560,642
20230720,104100,1424150210,8570,8570,8570,8560,733
20230720,104000,1417868430,8570,8570,8570,8560,836
20230720,103900,1410705530,8570,8570,8570,8560,1171
20230720,103800,1400672060,8550,8550,8560,8540,1050
20230720,103700,1391692430,8550,8530,8550,8520,2559
20230720,103600,1369859530,8530,8540,8540,8530,354
20230720,103500,1366836500,8540,8540,8550,8540,727
20230720,103400,1360627870,8540,8530,8540,8530,903
20230720,103300,1352920150,8530,8540,8550,8530,838
20230720,103200,1345763960,8540,8540,8550,8540,883
20230720,103100,1338219410,8550,8560,8560,8550,587
20230720,103000,1333195480,8560,8550,8560,8550,2930
20230720,102900,1308142510,8550,8570,8570,8550,2508
20230720,102800,1286678050,8570,8550,8580,8550,1486
20230720,102700,1273949470,8550,8550,8570,8550,2467
20230720,102600,1252852560,8550,8540,8550,8540,4383
20230720,102500,1215416890,8530,8540,8540,8530,3293
20230720,102400,1187299900,8530,8500,8530,8500,4237
20230720,102300,1151223530,8510,8510,8510,8500,1535
20230720,102200,1138170020,8500,8510,8510,8500,307
20230720,102100,1135559150,8500,8510,8510,8500,531
20230720,102000,1131042040,8510,8510,8520,8510,1141
20230720,101900,1121328110,8500,8500,8510,8480,898
20230720,101800,1113695820,8490,8460,8500,8460,5745
20230720,101700,1064955830,8450,8450,8450,8450,2271
20230720,101600,1045765880,8450,8450,8450,8450,274
20230720,101500,1043450580,8440,8430,8440,8420,2103
20230720,101400,1025711970,8430,8420,8430,8420,31
20230720,101300,1025450800,8420,8420,8420,8410,951
20230720,101200,1017445140,8420,8440,8450,8420,2011
20230720,101100,1000480390,8440,8440,8450,8430,1221
20230720,101000,990175160,8450,8430,8450,8420,2465
20230720,100900,969385400,8430,8410,8430,8400,758
20230720,100800,963006440,8400,8400,8410,8400,890
20230720,100700,955530430,8360,8360,8380,8360,1894
20230720,100600,939688060,8360,8360,8360,8350,1944
20230720,100500,923442720,8360,8360,8360,8360,103
20230720,100400,922581640,8360,8360,8360,8360,95
20230720,100300,921787440,8370,8360,8370,8360,225
20230720,100200,919905940,8370,8370,8370,8370,14
20230720,100100,919788760,8370,8380,8380,8370,252
20230720,100000,917679320,8380,8370,8380,8370,55
20230720,095900,917218920,8370,8390,8390,8370,1407
20230720,095800,905428530,8410,8410,8410,8400,201
20230720,095700,903738480,8390,8400,8400,8390,1300
20230720,095600,892828300,8410,8410,8420,8400,1519
20230720,095500,880061150,8420,8440,8450,8420,2054
20230720,095400,862754930,8440,8450,8450,8420,1692
20230720,095300,848488730,8450,8420,8450,8400,3465
20230720,095200,819287820,8420,8390,8420,8390,2917
20230720,095100,794748410,8390,8380,8390,8370,1864
20230720,095000,779135210,8380,8390,8400,8380,678
20230720,094900,773448060,8390,8370,8400,8370,2562
20230720,094800,751976000,8370,8350,8370,8350,4110
20230720,094700,717654400,8350,8350,8350,8340,66
20230720,094600,717103790,8340,8340,8350,8340,424
20230720,094500,713567610,8340,8320,8340,8320,2446
20230720,094400,693212500,8320,8320,8320,8310,767
20230720,094300,686831710,8320,8300,8320,8300,680
20230720,094200,681187690,8290,8290,8290,8290,33
20230720,094100,680914120,8290,8300,8300,8290,212
20230720,094000,679156570,8290,8300,8300,8290,226
20230720,093900,677282270,8300,8320,8320,8300,2202
20230720,093800,658999740,8310,8300,8320,8300,3061
20230720,093700,633574620,8300,8290,8300,8290,211
20230720,093600,631823450,8300,8300,8300,8290,321
20230720,093500,629161880,8300,8300,8300,8300,124
20230720,093400,628132680,8300,8290,8300,8290,46
20230720,093300,627750940,8300,8300,8300,8300,77
20230720,093200,627111840,8300,8270,8300,8270,1219
20230720,093100,617007150,8270,8280,8290,8270,1427
20230720,093000,605189060,8280,8290,8290,8280,239
20230720,092900,603209280,8290,8290,8290,8290,55
20230720,092800,602753330,8290,8280,8290,8270,661
20230720,092700,597281280,8280,8300,8300,8280,1891
20230720,092600,581613770,8300,8310,8310,8300,798
20230720,092500,574986460,8310,8350,8350,8310,1648
20230720,092400,561256750,8350,8360,8360,8350,609
20230720,092300,556171420,8370,8370,8380,8350,1844
20230720,092200,540761780,8370,8370,8370,8360,854
20230720,092100,533615230,8370,8350,8370,8350,2160
20230720,092000,515577180,8350,8320,8380,8310,3343
20230720,091900,487694710,8320,8290,8320,8290,4873
20230720,091800,447250880,8290,8270,8290,8270,1614
20230720,091700,433883360,8280,8270,8280,8270,816
20230720,091600,427129290,8260,8260,8280,8250,754
20230720,091500,420907890,8250,8260,8270,8250,1657
20230720,091400,407229800,8260,8270,8270,8260,1261
20230720,091300,396813530,8270,8260,8270,8260,153
20230720,091200,395549120,8260,8260,8260,8250,1023
20230720,091100,387105060,8250,8250,8260,8250,1219
20230720,091000,377043400,8250,8230,8250,8230,149
20230720,090900,375815890,8240,8250,8250,8240,193
20230720,090800,374224560,8250,8260,8260,8250,1271
20230720,090700,363728670,8270,8260,8290,8260,1621
20230720,090600,350332600,8250,8160,8250,8130,12172
20230720,090500,250526240,8190,8200,8200,8140,13686
20230720,090400,138748710,8200,8250,8250,8190,3853
20230720,090300,107089320,8240,8250,8260,8240,802
20230720,090200,100472460,8260,8270,8280,8250,3491
20230720,090100,71644090,8270,8280,8290,8270,1565
20230720,090000,58690110,8290,8250,8300,8250,6565