KissMeData/024110/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190000,5147322960,10240,10240,10240,10240,50037
20230721,185900,5147322960,10240,10240,10240,10240,0
20230721,185800,5147322960,10240,10240,10240,10240,0
20230721,185700,5147322960,10240,10240,10240,10240,0
20230721,185600,5147322960,10240,10240,10240,10240,0
20230721,185500,5147322960,10240,10240,10240,10240,0
20230721,185400,5147322960,10240,10240,10240,10240,0
20230721,185300,5147322960,10240,10240,10240,10240,0
20230721,185200,5147322960,10240,10240,10240,10240,0
20230721,185100,5147322960,10240,10240,10240,10240,0
20230721,185000,5147322960,10240,10240,10240,10240,0
20230721,184900,5147322960,10240,10240,10240,10240,0
20230721,184800,5147322960,10240,10240,10240,10240,0
20230721,184700,5147322960,10240,10240,10240,10240,0
20230721,184600,5147322960,10240,10240,10240,10240,0
20230721,184500,5147322960,10240,10240,10240,10240,0
20230721,184400,5147322960,10240,10240,10240,10240,0
20230721,184300,5147322960,10240,10240,10240,10240,0
20230721,184200,5147322960,10240,10240,10240,10240,0
20230721,184100,5147322960,10240,10240,10240,10240,0
20230721,184000,5147322960,10240,10240,10240,10240,0
20230721,183900,5147322960,10240,10240,10240,10240,0
20230721,183800,5147322960,10240,10240,10240,10240,0
20230721,183700,5147322960,10240,10240,10240,10240,0
20230721,183600,5147322960,10240,10240,10240,10240,0
20230721,183500,5147322960,10240,10240,10240,10240,0
20230721,183400,5147322960,10240,10240,10240,10240,0
20230721,183300,5147322960,10240,10240,10240,10240,0
20230721,183200,5147322960,10240,10240,10240,10240,0
20230721,183100,5147322960,10240,10240,10240,10240,0
20230721,183000,5147322960,10240,10240,10240,10240,50037
20230721,182900,5147322960,10240,10240,10240,10240,0
20230721,182800,5147322960,10240,10240,10240,10240,0
20230721,182700,5147322960,10240,10240,10240,10240,0
20230721,182600,5147322960,10240,10240,10240,10240,0
20230721,182500,5147322960,10240,10240,10240,10240,0
20230721,182400,5147322960,10240,10240,10240,10240,0
20230721,182300,5147322960,10240,10240,10240,10240,0
20230721,182200,5147322960,10240,10240,10240,10240,0
20230721,182100,5147322960,10240,10240,10240,10240,0
20230721,182000,5147322960,10240,10240,10240,10240,0
20230721,181900,5147322960,10240,10240,10240,10240,0
20230721,181800,5147322960,10240,10240,10240,10240,0
20230721,181700,5147322960,10240,10240,10240,10240,0
20230721,181600,5147322960,10240,10240,10240,10240,0
20230721,181500,5147322960,10240,10240,10240,10240,0
20230721,181400,5147322960,10240,10240,10240,10240,0
20230721,181300,5147322960,10240,10240,10240,10240,0
20230721,181200,5147322960,10240,10240,10240,10240,0
20230721,181100,5147322960,10240,10240,10240,10240,0
20230721,181000,5147322960,10240,10240,10240,10240,0
20230721,180900,5147322960,10240,10240,10240,10240,0
20230721,180800,5147322960,10240,10240,10240,10240,0
20230721,180700,5147322960,10240,10240,10240,10240,0
20230721,180600,5147322960,10240,10240,10240,10240,0
20230721,180500,5147322960,10240,10240,10240,10240,0
20230721,180400,5147322960,10240,10240,10240,10240,0
20230721,180300,5147322960,10240,10240,10240,10240,0
20230721,180200,5147322960,10240,10240,10240,10240,0
20230721,180100,5147322960,10240,10240,10240,10240,0
20230721,180000,5147322960,10240,10240,10240,10240,50037
20230721,175900,5147322960,10240,10240,10240,10240,0
20230721,175800,5147322960,10240,10240,10240,10240,0
20230721,175700,5147322960,10240,10240,10240,10240,0
20230721,175600,5147322960,10240,10240,10240,10240,0
20230721,175500,5147322960,10240,10240,10240,10240,0
20230721,175400,5147322960,10240,10240,10240,10240,0
20230721,175300,5147322960,10240,10240,10240,10240,0
20230721,175200,5147322960,10240,10240,10240,10240,0
20230721,175100,5147322960,10240,10240,10240,10240,0
20230721,175000,5147322960,10240,10240,10240,10240,0
20230721,174900,5147322960,10240,10240,10240,10240,0
20230721,174800,5147322960,10240,10240,10240,10240,0
20230721,174700,5147322960,10240,10240,10240,10240,0
20230721,174600,5147322960,10240,10240,10240,10240,0
20230721,174500,5147322960,10240,10240,10240,10240,0
20230721,174400,5147322960,10240,10240,10240,10240,0
20230721,174300,5147322960,10240,10240,10240,10240,0
20230721,174200,5147322960,10240,10240,10240,10240,0
20230721,174100,5147322960,10240,10240,10240,10240,0
20230721,174000,5147322960,10240,10240,10240,10240,0
20230721,173900,5147322960,10240,10240,10240,10240,0
20230721,173800,5147322960,10240,10240,10240,10240,0
20230721,173700,5147322960,10240,10240,10240,10240,0
20230721,173600,5147322960,10240,10240,10240,10240,0
20230721,173500,5147322960,10240,10240,10240,10240,0
20230721,173400,5147322960,10240,10240,10240,10240,0
20230721,173300,5147322960,10240,10240,10240,10240,0
20230721,173200,5147322960,10240,10240,10240,10240,0
20230721,173100,5147322960,10240,10240,10240,10240,0
20230721,173000,5147322960,10240,10240,10240,10240,50037
20230721,172900,5147322960,10240,10240,10240,10240,0
20230721,172800,5147322960,10240,10240,10240,10240,0
20230721,172700,5147322960,10240,10240,10240,10240,0
20230721,172600,5147322960,10240,10240,10240,10240,0
20230721,172500,5147322960,10240,10240,10240,10240,0
20230721,172400,5147322960,10240,10240,10240,10240,0
20230721,172300,5147322960,10240,10240,10240,10240,0
20230721,172200,5147322960,10240,10240,10240,10240,0
20230721,172100,5147322960,10240,10240,10240,10240,0
20230721,172000,5147322960,10240,10240,10240,10240,0
20230721,171900,5147322960,10240,10240,10240,10240,0
20230721,171800,5147322960,10240,10240,10240,10240,0
20230721,171700,5147322960,10240,10240,10240,10240,0
20230721,171600,5147322960,10240,10240,10240,10240,0
20230721,171500,5147322960,10240,10240,10240,10240,0
20230721,171400,5147322960,10240,10240,10240,10240,0
20230721,171300,5147322960,10240,10240,10240,10240,0
20230721,171200,5147322960,10240,10240,10240,10240,0
20230721,171100,5147322960,10240,10240,10240,10240,0
20230721,171000,5147322960,10240,10240,10240,10240,0
20230721,170900,5147322960,10240,10240,10240,10240,0
20230721,170800,5147322960,10240,10240,10240,10240,0
20230721,170700,5147322960,10240,10240,10240,10240,0
20230721,170600,5147322960,10240,10240,10240,10240,0
20230721,170500,5147322960,10240,10240,10240,10240,0
20230721,170400,5147322960,10240,10240,10240,10240,0
20230721,170300,5147322960,10240,10240,10240,10240,0
20230721,170200,5147322960,10240,10240,10240,10240,0
20230721,170100,5147322960,10240,10240,10240,10240,0
20230721,170000,5147322960,10240,10240,10240,10240,50037
20230721,165900,5147322960,10240,10240,10240,10240,0
20230721,165800,5147322960,10240,10240,10240,10240,0
20230721,165700,5147322960,10240,10240,10240,10240,0
20230721,165600,5147322960,10240,10240,10240,10240,0
20230721,165500,5147322960,10240,10240,10240,10240,0
20230721,165400,5147322960,10240,10240,10240,10240,0
20230721,165300,5147322960,10240,10240,10240,10240,0
20230721,165200,5147322960,10240,10240,10240,10240,0
20230721,165100,5147322960,10240,10240,10240,10240,0
20230721,165000,5147322960,10240,10240,10240,10240,0
20230721,164900,5147322960,10240,10240,10240,10240,0
20230721,164800,5147322960,10240,10240,10240,10240,0
20230721,164700,5147322960,10240,10240,10240,10240,0
20230721,164600,5147322960,10240,10240,10240,10240,0
20230721,164500,5147322960,10240,10240,10240,10240,0
20230721,164400,5147322960,10240,10240,10240,10240,0
20230721,164300,5147322960,10240,10240,10240,10240,0
20230721,164200,5147322960,10240,10240,10240,10240,0
20230721,164100,5147322960,10240,10240,10240,10240,0
20230721,164000,5147322960,10240,10240,10240,10240,0
20230721,163900,5147322960,10240,10240,10240,10240,0
20230721,163800,5147322960,10240,10240,10240,10240,0
20230721,163700,5147322960,10240,10240,10240,10240,0
20230721,163600,5147322960,10240,10240,10240,10240,0
20230721,163500,5147322960,10240,10240,10240,10240,0
20230721,163400,5147322960,10240,10240,10240,10240,0
20230721,163300,5147322960,10240,10240,10240,10240,0
20230721,163200,5147322960,10240,10240,10240,10240,0
20230721,163100,5147322960,10240,10240,10240,10240,0
20230721,163000,5147322960,10240,10240,10240,10240,50037
20230721,162900,5147322960,10240,10240,10240,10240,0
20230721,162800,5147322960,10240,10240,10240,10240,0
20230721,162700,5147322960,10240,10240,10240,10240,0
20230721,162600,5147322960,10240,10240,10240,10240,0
20230721,162500,5147322960,10240,10240,10240,10240,0
20230721,162400,5147322960,10240,10240,10240,10240,0
20230721,162300,5147322960,10240,10240,10240,10240,0
20230721,162200,5147322960,10240,10240,10240,10240,0
20230721,162100,5147322960,10240,10240,10240,10240,0
20230721,162000,5147322960,10240,10240,10240,10240,0
20230721,161900,5147322960,10240,10240,10240,10240,0
20230721,161800,5147322960,10240,10240,10240,10240,0
20230721,161700,5147322960,10240,10240,10240,10240,0
20230721,161600,5147322960,10240,10240,10240,10240,0
20230721,161500,5147322960,10240,10240,10240,10240,0
20230721,161400,5147322960,10240,10240,10240,10240,0
20230721,161300,5147322960,10240,10240,10240,10240,0
20230721,161200,5147322960,10240,10240,10240,10240,0
20230721,161100,5147322960,10240,10240,10240,10240,0
20230721,161000,5147322960,10240,10240,10240,10240,0
20230721,160900,5147322960,10240,10240,10240,10240,0
20230721,160800,5147322960,10240,10240,10240,10240,0
20230721,160700,5147322960,10240,10240,10240,10240,0
20230721,160600,5147322960,10240,10240,10240,10240,0
20230721,160500,5147322960,10240,10240,10240,10240,0
20230721,160400,5147322960,10240,10240,10240,10240,0
20230721,160300,5147322960,10240,10240,10240,10240,0
20230721,160200,5147322960,10240,10240,10240,10240,0
20230721,160100,5147322960,10240,10240,10240,10240,0
20230721,160000,5147322960,10240,10240,10240,10240,50037
20230721,155900,5147322960,10240,10240,10240,10240,0
20230721,155800,5147322960,10240,10240,10240,10240,0
20230721,155700,5147322960,10240,10240,10240,10240,0
20230721,155600,5147322960,10240,10240,10240,10240,0
20230721,155500,5147322960,10240,10240,10240,10240,0
20230721,155400,5147322960,10240,10240,10240,10240,0
20230721,155300,5147322960,10240,10240,10240,10240,0
20230721,155200,5147322960,10240,10240,10240,10240,0
20230721,155100,5147322960,10240,10240,10240,10240,0
20230721,155000,5147322960,10240,10240,10240,10240,0
20230721,154900,5147322960,10240,10240,10240,10240,0
20230721,154800,5147322960,10240,10240,10240,10240,0
20230721,154700,5147322960,10240,10240,10240,10240,0
20230721,154600,5147322960,10240,10240,10240,10240,0
20230721,154500,5147322960,10240,10240,10240,10240,0
20230721,154400,5147322960,10240,10240,10240,10240,0
20230721,154300,5147322960,10240,10240,10240,10240,0
20230721,154200,5147322960,10240,10240,10240,10240,0
20230721,154100,5147322960,10240,10240,10240,10240,0
20230721,154000,5147322960,10240,10240,10240,10240,0
20230721,153900,5147322960,10240,10240,10240,10240,0
20230721,153800,5147322960,10240,10240,10240,10240,0
20230721,153700,5147322960,10240,10240,10240,10240,0
20230721,153600,5147322960,10240,10240,10240,10240,0
20230721,153500,5147322960,10240,10240,10240,10240,0
20230721,153400,5147322960,10240,10240,10240,10240,0
20230721,153300,5147322960,10240,10240,10240,10240,0
20230721,153200,5147322960,10240,10240,10240,10240,0
20230721,153100,5147322960,10240,10240,10240,10240,0
20230721,153000,5147322960,10240,10240,10240,10240,100074
20230721,152900,4634944080,10230,10230,10230,10230,0
20230721,152800,4634944080,10230,10230,10230,10230,0
20230721,152700,4634944080,10230,10230,10230,10230,0
20230721,152600,4634944080,10230,10230,10230,10230,0
20230721,152500,4634944080,10230,10230,10230,10230,0
20230721,152400,4634944080,10230,10230,10230,10230,0
20230721,152300,4634944080,10230,10230,10230,10230,0
20230721,152200,4634944080,10230,10230,10230,10230,0
20230721,152100,4634944080,10230,10230,10230,10230,0
20230721,152000,4634944080,10230,10230,10230,10230,0
20230721,151900,4634944080,10230,10230,10230,10210,490
20230721,151800,4629937720,10220,10230,10230,10220,803
20230721,151700,4621726590,10240,10240,10240,10230,1762
20230721,151600,4603699990,10240,10240,10240,10230,545
20230721,151500,4598124310,10240,10240,10240,10230,4796
20230721,151400,4549059910,10240,10230,10240,10230,858
20230721,151300,4540276330,10240,10240,10240,10230,1046
20230721,151200,4529565990,10240,10240,10240,10230,1116
20230721,151100,4518141070,10240,10240,10240,10230,1121
20230721,151000,4506663930,10230,10240,10240,10230,1019
20230721,150900,4496232340,10240,10240,10240,10230,1263
20230721,150800,4483302650,10240,10230,10240,10230,1102
20230721,150700,4472021570,10230,10240,10240,10230,1543
20230721,150600,4456223500,10240,10240,10240,10230,1341
20230721,150500,4442496410,10240,10240,10240,10230,1883
20230721,150400,4423227090,10240,10240,10240,10230,1092
20230721,150300,4412050390,10240,10240,10240,10230,732
20230721,150200,4404555780,10230,10230,10240,10230,525
20230721,150100,4399179960,10240,10220,10240,10220,5110
20230721,150000,4346897130,10230,10230,10230,10220,661
20230721,145900,4340135840,10220,10230,10230,10220,550
20230721,145800,4334509410,10230,10230,10230,10220,547
20230721,145700,4328913680,10230,10230,10230,10220,883
20230721,145600,4319883780,10230,10230,10230,10220,489
20230721,145500,4314881370,10220,10220,10230,10220,661
20230721,145400,4308122570,10230,10230,10230,10220,3517
20230721,145300,4272155810,10230,10230,10230,10220,1620
20230721,145200,4255595790,10230,10230,10230,10220,635
20230721,145100,4249100410,10230,10230,10230,10220,690
20230721,145000,4242042400,10220,10230,10230,10220,1236
20230721,144900,4229403660,10230,10230,10230,10220,523
20230721,144800,4224054030,10220,10230,10230,10220,758
20230721,144700,4216300290,10230,10220,10230,10220,1008
20230721,144600,4205993260,10220,10230,10230,10220,4433
20230721,144500,4160680500,10230,10230,10230,10220,636
20230721,144400,4154174920,10230,10230,10230,10220,483
20230721,144300,4149235510,10230,10230,10230,10220,641
20230721,144200,4142678100,10230,10230,10230,10220,483
20230721,144100,4137737040,10230,10230,10230,10220,918
20230721,144000,4128348160,10230,10230,10230,10220,356
20230721,143900,4124706310,10230,10210,10230,10210,1919
20230721,143800,4105089620,10210,10220,10220,10210,811
20230721,143700,4096801810,10220,10220,10220,10210,478
20230721,143600,4091916670,10220,10220,10220,10210,444
20230721,143500,4087379640,10220,10220,10220,10210,573
20230721,143400,4081524230,10220,10220,10220,10210,2311
20230721,143300,4057907010,10220,10210,10220,10210,460
20230721,143200,4053206510,10220,10220,10220,10210,582
20230721,143100,4047261590,10220,10220,10220,10210,487
20230721,143000,4042284490,10210,10220,10220,10210,522
20230721,142900,4036949730,10220,10220,10220,10210,398
20230721,142800,4032882190,10220,10220,10220,10210,484
20230721,142700,4027935720,10220,10210,10220,10200,2936
20230721,142600,3997957680,10210,10210,10210,10200,447
20230721,142500,3993394040,10210,10210,10220,10200,3074
20230721,142400,3962008340,10210,10210,10220,10210,660
20230721,142300,3955265960,10210,10220,10220,10210,529
20230721,142200,3949859830,10220,10220,10220,10210,523
20230721,142100,3944515010,10210,10220,10220,10210,520
20230721,142000,3939200860,10220,10220,10220,10210,572
20230721,141900,3933355260,10220,10210,10220,10200,462
20230721,141800,3928638140,10210,10210,10220,10200,768
20230721,141700,3920795990,10210,10220,10220,10210,1161
20230721,141600,3908938900,10220,10220,10230,10210,619
20230721,141500,3902612250,10210,10210,10220,10210,836
20230721,141400,3894068600,10220,10230,10230,10210,1106
20230721,141300,3882762430,10230,10230,10230,10210,553
20230721,141200,3877107500,10210,10220,10230,10210,8634
20230721,141100,3788861590,10220,10210,10220,10210,421
20230721,141000,3784558990,10220,10210,10220,10210,4265
20230721,140900,3741007080,10210,10210,10210,10200,434
20230721,140800,3736575970,10210,10210,10210,10200,436
20230721,140700,3732124430,10210,10210,10210,10200,302
20230721,140600,3729041330,10210,10210,10210,10200,584
20230721,140500,3723078730,10210,10210,10210,10200,462
20230721,140400,3718361730,10210,10200,10210,10200,243
20230721,140300,3715880720,10210,10210,10220,10210,1688
20230721,140200,3698644830,10210,10220,10220,10200,7527
20230721,140100,3621797780,10220,10220,10220,10210,547
20230721,140000,3616207460,10220,10220,10220,10210,334
20230721,135900,3612794000,10220,10220,10220,10210,608
20230721,135800,3606580260,10220,10220,10220,10210,468
20230721,135700,3601797340,10210,10200,10220,10200,5052
20230721,135600,3550203830,10210,10210,10210,10200,454
20230721,135500,3545569110,10210,10210,10210,10200,525
20230721,135400,3540208880,10210,10210,10210,10200,541
20230721,135300,3534685300,10210,10210,10210,10200,497
20230721,135200,3529611510,10210,10210,10210,10200,618
20230721,135100,3523301750,10200,10210,10210,10200,322
20230721,135000,3520015850,10200,10200,10210,10200,388
20230721,134900,3516055020,10200,10210,10210,10200,215
20230721,134800,3513860810,10200,10210,10210,10200,399
20230721,134700,3509787060,10210,10200,10210,10200,248
20230721,134600,3507255010,10210,10210,10210,10200,1001
20230721,134500,3497041440,10210,10200,10210,10200,412
20230721,134400,3492835270,10210,10210,10210,10200,747
20230721,134300,3485208420,10210,10200,10210,10200,589
20230721,134200,3479194770,10210,10210,10210,10200,309
20230721,134100,3476039890,10210,10210,10210,10200,435
20230721,134000,3471598770,10210,10200,10210,10200,223
20230721,133900,3469321970,10210,10200,10210,10200,405
20230721,133800,3465186940,10210,10210,10210,10200,230
20230721,133700,3462839450,10200,10200,10200,10200,3313
20230721,133600,3429046850,10200,10200,10200,10200,89
20230721,133500,3428139050,10190,10200,10200,10190,278
20230721,133400,3425305460,10190,10200,10200,10190,288
20230721,133300,3422368910,10200,10200,10200,10200,2
20230721,133200,3422348510,10200,10200,10200,10200,372
20230721,133100,3418554110,10200,10200,10200,10190,339
20230721,133000,3415099590,10190,10190,10200,10190,3456
20230721,132900,3379882870,10190,10180,10190,10180,26
20230721,132800,3379618050,10190,10190,10190,10180,108
20230721,132700,3378518100,10180,10190,10190,10180,126
20230721,132600,3377235140,10190,10180,10190,10180,17
20230721,132500,3377061920,10180,10180,10190,10180,124
20230721,132400,3375799160,10190,10190,10190,10190,83
20230721,132300,3374953390,10190,10180,10190,10180,18631
20230721,132200,3185289560,10180,10190,10190,10180,610
20230721,132100,3179078660,10190,10190,10190,10180,312
20230721,132000,3175900040,10180,10190,10190,10180,49
20230721,131900,3175400830,10190,10190,10190,10190,132
20230721,131800,3174055750,10190,10190,10190,10180,108
20230721,131700,3172955240,10190,10190,10190,10190,425
20230721,131600,3168624490,10190,10190,10190,10190,82
20230721,131500,3167788910,10190,10190,10190,10190,455
20230721,131400,3163152460,10180,10190,10190,10180,185
20230721,131300,3161268480,10190,10190,10190,10190,106
20230721,131200,3160188340,10190,10190,10190,10190,265
20230721,131100,3157487990,10190,10190,10190,10180,1111
20230721,131000,3146168920,10190,10190,10190,10190,113
20230721,130900,3145017450,10190,10190,10190,10190,419
20230721,130800,3140747840,10180,10180,10190,10180,132
20230721,130700,3139403930,10190,10180,10190,10180,50
20230721,130600,3138894510,10180,10190,10190,10180,72
20230721,130500,3138161430,10190,10190,10190,10190,396
20230721,130400,3134126190,10190,10190,10200,10190,1357
20230721,130300,3120298010,10200,10200,10200,10200,34
20230721,130200,3119951210,10200,10200,10200,10200,18
20230721,130100,3119767610,10200,10200,10200,10190,61
20230721,130000,3119145430,10200,10190,10200,10190,91
20230721,125900,3118218080,10200,10200,10200,10200,44
20230721,125800,3117769280,10200,10200,10200,10190,1861
20230721,125700,3098805620,10200,10190,10200,10190,19
20230721,125600,3098611870,10190,10200,10200,10190,585
20230721,125500,3092650510,10190,10190,10200,10190,232
20230721,125400,3090286130,10190,10200,10200,10190,14
20230721,125300,3090143340,10190,10200,10200,10190,122
20230721,125200,3088898960,10200,10200,10200,10200,3008
20230721,125100,3058217360,10200,10200,10200,10200,38
20230721,125000,3057829760,10200,10190,10200,10190,201
20230721,124900,3055781390,10190,10200,10200,10190,120
20230721,124800,3054558570,10200,10200,10200,10200,29
20230721,124700,3054262770,10200,10190,10200,10190,15
20230721,124600,3054109780,10200,10190,10200,10190,2226
20230721,124500,3031426120,10200,10190,10200,10190,146
20230721,124400,3029938200,10200,10200,10200,10200,18
20230721,124300,3029754600,10200,10190,10200,10190,13
20230721,124200,3029622040,10200,10200,10200,10200,33
20230721,124100,3029285440,10200,10200,10200,10200,92
20230721,124000,3028347040,10200,10200,10200,10190,152
20230721,123900,3026796670,10200,10200,10200,10200,16
20230721,123800,3026633470,10200,10200,10200,10200,1936
20230721,123700,3006886270,10190,10200,10200,10190,68
20230721,123600,3006193270,10200,10200,10200,10190,3957
20230721,123500,2965871280,10200,10200,10200,10200,20
20230721,123400,2965667280,10190,10200,10200,10190,137
20230721,123300,2964270940,10200,10190,10200,10190,2004
20230721,123200,2943850140,10200,10190,10200,10190,21
20230721,123100,2943635970,10200,10190,10200,10190,275
20230721,123000,2940833000,10200,10200,10200,10190,49
20230721,122900,2940333210,10200,10200,10200,10200,27
20230721,122800,2940057810,10200,10200,10200,10200,47
20230721,122700,2939578410,10200,10200,10200,10200,9
20230721,122600,2939486610,10200,10200,10200,10200,42
20230721,122500,2939058210,10190,10200,10200,10190,31
20230721,122400,2938742290,10190,10200,10200,10190,106
20230721,122300,2937661690,10200,10200,10200,10200,234
20230721,122200,2935274890,10200,10180,10200,10180,2521
20230721,122100,2909587390,10190,10190,10190,10180,4542
20230721,122000,2863306880,10190,10180,10190,10180,212
20230721,121900,2861147760,10190,10190,10190,10180,83
20230721,121800,2860302300,10190,10190,10190,10190,149
20230721,121700,2858783990,10190,10180,10190,10180,287
20230721,121600,2855861460,10180,10190,10190,10180,201
20230721,121500,2853813820,10190,10190,10190,10190,47
20230721,121400,2853334890,10190,10190,10190,10190,8
20230721,121300,2853253370,10190,10180,10190,10180,90
20230721,121200,2852336280,10190,10190,10190,10180,83
20230721,121100,2851491190,10190,10190,10190,10190,37
20230721,121000,2851114160,10190,10190,10190,10190,20
20230721,120900,2850910360,10180,10190,10190,10180,235
20230721,120800,2848517540,10190,10190,10190,10190,48
20230721,120700,2848028420,10190,10190,10190,10190,14
20230721,120600,2847885760,10190,10190,10190,10180,233
20230721,120500,2845511570,10180,10190,10190,10180,145
20230721,120400,2844034990,10190,10190,10190,10180,52
20230721,120300,2843505370,10190,10190,10190,10190,42
20230721,120200,2843077390,10190,10190,10190,10190,326
20230721,120100,2839755450,10190,10190,10190,10180,2613
20230721,120000,2813129990,10190,10190,10190,10190,37
20230721,115900,2812752960,10190,10180,10190,10180,46
20230721,115800,2812284520,10190,10180,10190,10180,398
20230721,115700,2808232570,10190,10180,10190,10180,35
20230721,115600,2807876120,10190,10190,10190,10180,55
20230721,115500,2807315810,10190,10180,10190,10180,113
20230721,115400,2806165100,10180,10190,10190,10180,143
20230721,115300,2804709180,10180,10180,10190,10180,130
20230721,115200,2803385430,10180,10190,10190,10180,124
20230721,115100,2802122130,10190,10190,10190,10180,135
20230721,115000,2800747240,10190,10190,10190,10180,42
20230721,114900,2800319420,10180,10190,10190,10180,547
20230721,114800,2794745830,10190,10180,10190,10180,243
20230721,114700,2792271320,10180,10190,10190,10180,481
20230721,114600,2787370230,10190,10190,10190,10180,218
20230721,114500,2785148970,10180,10190,10190,10180,22
20230721,114400,2784924960,10180,10190,10190,10180,80
20230721,114300,2784109910,10190,10190,10190,10180,36
20230721,114200,2783743250,10190,10190,10190,10180,63
20230721,114100,2783101420,10180,10180,10190,10180,52
20230721,114000,2782571850,10190,10190,10190,10180,2327
20230721,113900,2758861980,10190,10180,10190,10180,71
20230721,113800,2758139190,10180,10190,10190,10180,196
20230721,113700,2756143690,10180,10190,10190,10180,142
20230721,113600,2754698110,10180,10200,10200,10180,884
20230721,113500,2745692030,10190,10200,10200,10190,1361
20230721,113400,2731822860,10200,10190,10200,10190,156
20230721,113300,2730233200,10190,10200,10200,10190,279
20230721,113200,2727388970,10200,10190,10200,10190,333
20230721,113100,2723995570,10210,10210,10210,10200,58
20230721,113000,2723403540,10200,10210,10210,10200,130
20230721,112900,2722077390,10200,10210,10210,10200,198
20230721,112800,2720057100,10210,10200,10210,10200,414
20230721,112700,2715834250,10210,10200,10210,10200,153
20230721,112600,2714273200,10200,10200,10210,10200,6859
20230721,112500,2644307130,10200,10200,10200,10200,82
20230721,112400,2643470730,10190,10190,10200,10190,80
20230721,112300,2642655440,10200,10200,10200,10200,42
20230721,112200,2642227040,10200,10190,10200,10190,72
20230721,112100,2641493180,10190,10200,10200,10190,9
20230721,112000,2641401430,10200,10190,10200,10190,699
20230721,111900,2634272540,10200,10200,10200,10190,103
20230721,111800,2633222510,10200,10190,10200,10190,513
20230721,111700,2627995030,10190,10200,10200,10190,109
20230721,111600,2626884200,10200,10200,10200,10200,14
20230721,111500,2626741400,10190,10200,10200,10190,124
20230721,111400,2625477280,10200,10200,10200,10200,25
20230721,111300,2625222280,10190,10200,10200,10190,12
20230721,111200,2625099930,10200,10190,10200,10190,19
20230721,111100,2624906190,10190,10200,10200,10190,366
20230721,111000,2621173610,10200,10200,10200,10190,348
20230721,110900,2617627140,10200,10200,10200,10190,436
20230721,110800,2613181410,10200,10200,10200,10190,517
20230721,110700,2607912480,10190,10200,10200,10190,2250
20230721,110600,2584984820,10190,10190,10200,10190,1109
20230721,110500,2573673670,10190,10200,10200,10190,168
20230721,110400,2571961650,10190,10190,10190,10190,56
20230721,110300,2571391010,10190,10190,10200,10190,1018
20230721,110200,2561017400,10190,10200,10200,10190,95
20230721,110100,2560048970,10190,10200,10200,10190,35
20230721,110000,2559692160,10190,10200,10200,10190,493
20230721,105900,2554668200,10190,10200,10200,10190,422
20230721,105800,2550367930,10190,10200,10200,10190,2170
20230721,105700,2528255190,10190,10200,10200,10190,235
20230721,105600,2525860510,10200,10200,10200,10190,486
20230721,105500,2520904490,10190,10190,10200,10190,1848
20230721,105400,2502073200,10190,10200,10200,10190,171
20230721,105300,2500330450,10190,10190,10200,10190,257
20230721,105200,2497711560,10200,10190,10200,10190,260
20230721,105100,2495061940,10200,10200,10200,10200,9
20230721,105000,2494970140,10200,10200,10200,10200,157
20230721,104900,2493368740,10200,10200,10200,10200,217
20230721,104800,2491155340,10200,10200,10200,10200,2
20230721,104700,2491134940,10200,10200,10210,10200,1835
20230721,104600,2472417930,10200,10200,10210,10190,1871
20230721,104500,2453341580,10210,10200,10210,10200,419
20230721,104400,2449067510,10210,10200,10210,10200,904
20230721,104300,2439843690,10200,10200,10210,10200,1032
20230721,104200,2429317280,10200,10200,10210,10200,738
20230721,104100,2421789670,10210,10200,10210,10200,521
20230721,104000,2416475180,10210,10190,10210,10190,7136
20230721,103900,2343688800,10190,10190,10200,10190,338
20230721,103800,2340244570,10200,10190,10200,10190,1594
20230721,103700,2324001680,10190,10190,10200,10190,379
20230721,103600,2320139400,10200,10200,10200,10190,722
20230721,103500,2312782200,10200,10190,10200,10190,8690
20230721,103400,2224231020,10180,10180,10190,10180,304
20230721,103300,2221136280,10180,10180,10190,10180,409
20230721,103200,2216971950,10180,10180,10190,10180,5690
20230721,103100,2159047720,10190,10190,10190,10180,614
20230721,103000,2152793260,10190,10190,10190,10190,2
20230721,102900,2152772880,10180,10180,10180,10180,969
20230721,102800,2142908460,10180,10190,10190,10180,56
20230721,102700,2142338180,10180,10180,10190,10180,5911
20230721,102600,2082164110,10180,10180,10180,10180,2
20230721,102500,2082143750,10180,10180,10180,10180,1302
20230721,102400,2068889390,10180,10170,10190,10170,9085
20230721,102300,1976480080,10170,10160,10170,10160,206
20230721,102200,1974386600,10160,10160,10160,10160,838
20230721,102100,1965872520,10170,10160,10170,10160,2672
20230721,102000,1938722390,10170,10170,10170,10160,716
20230721,101900,1931440680,10170,10160,10170,10160,2965
20230721,101800,1901316260,10160,10160,10160,10160,897
20230721,101700,1892202740,10160,10160,10170,10150,422
20230721,101600,1887915520,10150,10160,10180,10150,4778
20230721,101500,1839360210,10150,10150,10150,10150,0
20230721,101400,1839360210,10150,10160,10160,10150,71
20230721,101300,1838639460,10150,10150,10160,10150,375
20230721,101200,1834832690,10160,10160,10160,10160,5
20230721,101100,1834781890,10150,10150,10150,10150,313
20230721,101000,1831604940,10160,10160,10160,10160,25
20230721,100900,1831350940,10160,10150,10160,10140,5910
20230721,100800,1771366740,10150,10150,10150,10140,279
20230721,100700,1768537200,10150,10150,10150,10140,167
20230721,100600,1766843540,10140,10140,10150,10140,533
20230721,100500,1761438270,10150,10150,10160,10150,2684
20230721,100400,1734195600,10160,10160,10160,10160,1016
20230721,100300,1723873040,10160,10160,10160,10160,195
20230721,100200,1721891840,10160,10170,10170,10160,548
20230721,100100,1716324110,10170,10170,10170,10170,24
20230721,100000,1716080030,10170,10170,10170,10170,5
20230721,095900,1716029180,10170,10170,10170,10170,30
20230721,095800,1715724080,10170,10150,10170,10150,10701
20230721,095700,1607080910,10150,10150,10150,10150,134
20230721,095600,1605720810,10150,10150,10150,10150,138
20230721,095500,1604320110,10150,10140,10150,10140,579
20230721,095400,1598443270,10150,10140,10150,10140,3005
20230721,095300,1567944560,10150,10150,10150,10150,1
20230721,095200,1567934410,10140,10140,10150,10140,124
20230721,095100,1566676730,10140,10150,10150,10140,377
20230721,095000,1562851820,10140,10150,10150,10140,77
20230721,094900,1562070930,10140,10140,10140,10140,9
20230721,094800,1561979670,10140,10150,10150,10140,55
20230721,094700,1561421960,10140,10150,10150,10140,12
20230721,094600,1561300210,10140,10150,10150,10140,69
20230721,094500,1560600430,10140,10140,10140,10140,87
20230721,094400,1559718250,10140,10150,10150,10140,1897
20230721,094300,1540481590,10150,10150,10150,10140,1233
20230721,094200,1527967240,10150,10150,10150,10150,110
20230721,094100,1526850740,10150,10140,10150,10140,26
20230721,094000,1526586850,10150,10150,10150,10140,1463
20230721,093900,1511748780,10150,10150,10150,10150,239
20230721,093800,1509322930,10150,10150,10150,10150,1022
20230721,093700,1498949630,10150,10150,10150,10140,1000
20230721,093600,1488801800,10150,10150,10150,10140,458
20230721,093500,1484156850,10150,10140,10150,10130,1613
20230721,093400,1467802580,10140,10130,10140,10130,941
20230721,093300,1458267390,10140,10130,10150,10130,2527
20230721,093200,1432644440,10140,10140,10140,10140,70
20230721,093100,1431934640,10140,10140,10140,10130,4374
20230721,093000,1387597940,10140,10130,10140,10130,3890
20230721,092900,1348162130,10140,10140,10140,10140,612
20230721,092800,1341956450,10130,10140,10140,10130,1927
20230721,092700,1322419840,10130,10140,10150,10130,2495
20230721,092600,1297141880,10150,10150,10150,10130,2705
20230721,092500,1269715360,10130,10140,10150,10130,13886
20230721,092400,1129013420,10150,10140,10150,10140,897
20230721,092300,1119917720,10140,10150,10150,10130,596
20230721,092200,1113874660,10150,10140,10150,10130,4164
20230721,092100,1071657270,10130,10140,10150,10130,2180
20230721,092000,1049553680,10140,10140,10150,10140,2687
20230721,091900,1022307480,10140,10140,10140,10130,9021
20230721,091800,930871890,10150,10150,10150,10140,1032
20230721,091700,920406290,10150,10140,10150,10140,2241
20230721,091600,897670800,10140,10150,10160,10140,2556
20230721,091500,871722760,10150,10160,10170,10140,3958
20230721,091400,831499580,10150,10150,10170,10140,923
20230721,091300,822130980,10150,10160,10170,10140,3400
20230721,091200,787619000,10160,10170,10170,10160,638
20230721,091100,781133680,10180,10160,10180,10160,1057
20230721,091000,770381900,10180,10170,10180,10140,27011
20230721,090900,495967610,10160,10160,10170,10160,1407
20230721,090800,481671900,10160,10160,10170,10160,1133
20230721,090700,470159610,10170,10170,10170,10160,988
20230721,090600,460114370,10170,10160,10170,10150,1664
20230721,090500,443216770,10170,10190,10200,10170,2024
20230721,090400,422597870,10200,10200,10200,10190,3401
20230721,090300,387937260,10200,10190,10200,10190,6116
20230721,090200,325614190,10190,10210,10210,10190,3317
20230721,090100,291806290,10200,10170,10220,10170,13374
20230721,090000,155505440,10170,10130,10170,10130,15330