KissMeData/246720/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,201800,3354743290,10050,10050,10050,10050,4024
20230721,201700,3354743290,10050,10050,10050,10050,0
20230721,201600,3354743290,10050,10050,10050,10050,0
20230721,201500,3354743290,10050,10050,10050,10050,0
20230721,201400,3354743290,10050,10050,10050,10050,0
20230721,201300,3354743290,10050,10050,10050,10050,0
20230721,201200,3354743290,10050,10050,10050,10050,0
20230721,201100,3354743290,10050,10050,10050,10050,0
20230721,201000,3354743290,10050,10050,10050,10050,0
20230721,200900,3354743290,10050,10050,10050,10050,0
20230721,200800,3354743290,10050,10050,10050,10050,0
20230721,200700,3354743290,10050,10050,10050,10050,0
20230721,200600,3354743290,10050,10050,10050,10050,0
20230721,200500,3354743290,10050,10050,10050,10050,0
20230721,200400,3354743290,10050,10050,10050,10050,0
20230721,200300,3354743290,10050,10050,10050,10050,0
20230721,200200,3354743290,10050,10050,10050,10050,0
20230721,200100,3354743290,10050,10050,10050,10050,0
20230721,200000,3354743290,10050,10050,10050,10050,0
20230721,195900,3354743290,10050,10050,10050,10050,0
20230721,195800,3354743290,10050,10050,10050,10050,0
20230721,195700,3354743290,10050,10050,10050,10050,0
20230721,195600,3354743290,10050,10050,10050,10050,0
20230721,195500,3354743290,10050,10050,10050,10050,0
20230721,195400,3354743290,10050,10050,10050,10050,0
20230721,195300,3354743290,10050,10050,10050,10050,0
20230721,195200,3354743290,10050,10050,10050,10050,0
20230721,195100,3354743290,10050,10050,10050,10050,0
20230721,195000,3354743290,10050,10050,10050,10050,0
20230721,194900,3354743290,10050,10050,10050,10050,0
20230721,194800,3354743290,10050,10050,10050,10050,4024
20230721,194700,3354743290,10050,10050,10050,10050,0
20230721,194600,3354743290,10050,10050,10050,10050,0
20230721,194500,3354743290,10050,10050,10050,10050,0
20230721,194400,3354743290,10050,10050,10050,10050,0
20230721,194300,3354743290,10050,10050,10050,10050,0
20230721,194200,3354743290,10050,10050,10050,10050,0
20230721,194100,3354743290,10050,10050,10050,10050,0
20230721,194000,3354743290,10050,10050,10050,10050,0
20230721,193900,3354743290,10050,10050,10050,10050,0
20230721,193800,3354743290,10050,10050,10050,10050,0
20230721,193700,3354743290,10050,10050,10050,10050,0
20230721,193600,3354743290,10050,10050,10050,10050,0
20230721,193500,3354743290,10050,10050,10050,10050,0
20230721,193400,3354743290,10050,10050,10050,10050,0
20230721,193300,3354743290,10050,10050,10050,10050,0
20230721,193200,3354743290,10050,10050,10050,10050,0
20230721,193100,3354743290,10050,10050,10050,10050,0
20230721,193000,3354743290,10050,10050,10050,10050,0
20230721,192900,3354743290,10050,10050,10050,10050,0
20230721,192800,3354743290,10050,10050,10050,10050,0
20230721,192700,3354743290,10050,10050,10050,10050,0
20230721,192600,3354743290,10050,10050,10050,10050,0
20230721,192500,3354743290,10050,10050,10050,10050,0
20230721,192400,3354743290,10050,10050,10050,10050,0
20230721,192300,3354743290,10050,10050,10050,10050,0
20230721,192200,3354743290,10050,10050,10050,10050,0
20230721,192100,3354743290,10050,10050,10050,10050,0
20230721,192000,3354743290,10050,10050,10050,10050,0
20230721,191900,3354743290,10050,10050,10050,10050,0
20230721,191800,3354743290,10050,10050,10050,10050,4024
20230721,191700,3354743290,10050,10050,10050,10050,0
20230721,191600,3354743290,10050,10050,10050,10050,0
20230721,191500,3354743290,10050,10050,10050,10050,0
20230721,191400,3354743290,10050,10050,10050,10050,0
20230721,191300,3354743290,10050,10050,10050,10050,0
20230721,191200,3354743290,10050,10050,10050,10050,0
20230721,191100,3354743290,10050,10050,10050,10050,0
20230721,191000,3354743290,10050,10050,10050,10050,0
20230721,190900,3354743290,10050,10050,10050,10050,0
20230721,190800,3354743290,10050,10050,10050,10050,0
20230721,190700,3354743290,10050,10050,10050,10050,0
20230721,190600,3354743290,10050,10050,10050,10050,0
20230721,190500,3354743290,10050,10050,10050,10050,0
20230721,190400,3354743290,10050,10050,10050,10050,0
20230721,190300,3354743290,10050,10050,10050,10050,0
20230721,190200,3354743290,10050,10050,10050,10050,0
20230721,190100,3354743290,10050,10050,10050,10050,0
20230721,190000,3354743290,10050,10050,10050,10050,0
20230721,185900,3354743290,10050,10050,10050,10050,0
20230721,185800,3354743290,10050,10050,10050,10050,0
20230721,185700,3354743290,10050,10050,10050,10050,0
20230721,185600,3354743290,10050,10050,10050,10050,0
20230721,185500,3354743290,10050,10050,10050,10050,0
20230721,185400,3354743290,10050,10050,10050,10050,0
20230721,185300,3354743290,10050,10050,10050,10050,0
20230721,185200,3354743290,10050,10050,10050,10050,0
20230721,185100,3354743290,10050,10050,10050,10050,0
20230721,185000,3354743290,10050,10050,10050,10050,0
20230721,184900,3354743290,10050,10050,10050,10050,0
20230721,184800,3354743290,10050,10050,10050,10050,4024
20230721,184700,3354743290,10050,10050,10050,10050,0
20230721,184600,3354743290,10050,10050,10050,10050,0
20230721,184500,3354743290,10050,10050,10050,10050,0
20230721,184400,3354743290,10050,10050,10050,10050,0
20230721,184300,3354743290,10050,10050,10050,10050,0
20230721,184200,3354743290,10050,10050,10050,10050,0
20230721,184100,3354743290,10050,10050,10050,10050,0
20230721,184000,3354743290,10050,10050,10050,10050,0
20230721,183900,3354743290,10050,10050,10050,10050,0
20230721,183800,3354743290,10050,10050,10050,10050,0
20230721,183700,3354743290,10050,10050,10050,10050,0
20230721,183600,3354743290,10050,10050,10050,10050,0
20230721,183500,3354743290,10050,10050,10050,10050,0
20230721,183400,3354743290,10050,10050,10050,10050,0
20230721,183300,3354743290,10050,10050,10050,10050,0
20230721,183200,3354743290,10050,10050,10050,10050,0
20230721,183100,3354743290,10050,10050,10050,10050,0
20230721,183000,3354743290,10050,10050,10050,10050,0
20230721,182900,3354743290,10050,10050,10050,10050,0
20230721,182800,3354743290,10050,10050,10050,10050,0
20230721,182700,3354743290,10050,10050,10050,10050,0
20230721,182600,3354743290,10050,10050,10050,10050,0
20230721,182500,3354743290,10050,10050,10050,10050,0
20230721,182400,3354743290,10050,10050,10050,10050,0
20230721,182300,3354743290,10050,10050,10050,10050,0
20230721,182200,3354743290,10050,10050,10050,10050,0
20230721,182100,3354743290,10050,10050,10050,10050,0
20230721,182000,3354743290,10050,10050,10050,10050,0
20230721,181900,3354743290,10050,10050,10050,10050,0
20230721,181800,3354743290,10050,10050,10050,10050,4024
20230721,181700,3354743290,10050,10050,10050,10050,0
20230721,181600,3354743290,10050,10050,10050,10050,0
20230721,181500,3354743290,10050,10050,10050,10050,0
20230721,181400,3354743290,10050,10050,10050,10050,0
20230721,181300,3354743290,10050,10050,10050,10050,0
20230721,181200,3354743290,10050,10050,10050,10050,0
20230721,181100,3354743290,10050,10050,10050,10050,0
20230721,181000,3354743290,10050,10050,10050,10050,0
20230721,180900,3354743290,10050,10050,10050,10050,0
20230721,180800,3354743290,10050,10050,10050,10050,0
20230721,180700,3354743290,10050,10050,10050,10050,0
20230721,180600,3354743290,10050,10050,10050,10050,0
20230721,180500,3354743290,10050,10050,10050,10050,0
20230721,180400,3354743290,10050,10050,10050,10050,0
20230721,180300,3354743290,10050,10050,10050,10050,0
20230721,180200,3354743290,10050,10050,10050,10050,0
20230721,180100,3354743290,10050,10050,10050,10050,0
20230721,180000,3354743290,10050,10050,10050,10050,0
20230721,175900,3354743290,10050,10050,10050,10050,0
20230721,175800,3354743290,10050,10050,10050,10050,0
20230721,175700,3354743290,10050,10050,10050,10050,0
20230721,175600,3354743290,10050,10050,10050,10050,0
20230721,175500,3354743290,10050,10050,10050,10050,0
20230721,175400,3354743290,10050,10050,10050,10050,0
20230721,175300,3354743290,10050,10050,10050,10050,0
20230721,175200,3354743290,10050,10050,10050,10050,0
20230721,175100,3354743290,10050,10050,10050,10050,0
20230721,175000,3354743290,10050,10050,10050,10050,0
20230721,174900,3354743290,10050,10050,10050,10050,0
20230721,174800,3354743290,10050,10050,10050,10050,4024
20230721,174700,3354743290,10050,10050,10050,10050,0
20230721,174600,3354743290,10050,10050,10050,10050,0
20230721,174500,3354743290,10050,10050,10050,10050,0
20230721,174400,3354743290,10050,10050,10050,10050,0
20230721,174300,3354743290,10050,10050,10050,10050,0
20230721,174200,3354743290,10050,10050,10050,10050,0
20230721,174100,3354743290,10050,10050,10050,10050,0
20230721,174000,3354743290,10050,10050,10050,10050,0
20230721,173900,3354743290,10050,10050,10050,10050,0
20230721,173800,3354743290,10050,10050,10050,10050,0
20230721,173700,3354743290,10050,10050,10050,10050,0
20230721,173600,3354743290,10050,10050,10050,10050,0
20230721,173500,3354743290,10050,10050,10050,10050,0
20230721,173400,3354743290,10050,10050,10050,10050,0
20230721,173300,3354743290,10050,10050,10050,10050,0
20230721,173200,3354743290,10050,10050,10050,10050,0
20230721,173100,3354743290,10050,10050,10050,10050,0
20230721,173000,3354743290,10050,10050,10050,10050,0
20230721,172900,3354743290,10050,10050,10050,10050,0
20230721,172800,3354743290,10050,10050,10050,10050,0
20230721,172700,3354743290,10050,10050,10050,10050,0
20230721,172600,3354743290,10050,10050,10050,10050,0
20230721,172500,3354743290,10050,10050,10050,10050,0
20230721,172400,3354743290,10050,10050,10050,10050,0
20230721,172300,3354743290,10050,10050,10050,10050,0
20230721,172200,3354743290,10050,10050,10050,10050,0
20230721,172100,3354743290,10050,10050,10050,10050,0
20230721,172000,3354743290,10050,10050,10050,10050,0
20230721,171900,3354743290,10050,10050,10050,10050,0
20230721,171800,3354743290,10050,10050,10050,10050,4024
20230721,171700,3354743290,10050,10050,10050,10050,0
20230721,171600,3354743290,10050,10050,10050,10050,0
20230721,171500,3354743290,10050,10050,10050,10050,0
20230721,171400,3354743290,10050,10050,10050,10050,0
20230721,171300,3354743290,10050,10050,10050,10050,0
20230721,171200,3354743290,10050,10050,10050,10050,0
20230721,171100,3354743290,10050,10050,10050,10050,0
20230721,171000,3354743290,10050,10050,10050,10050,0
20230721,170900,3354743290,10050,10050,10050,10050,0
20230721,170800,3354743290,10050,10050,10050,10050,0
20230721,170700,3354743290,10050,10050,10050,10050,0
20230721,170600,3354743290,10050,10050,10050,10050,0
20230721,170500,3354743290,10050,10050,10050,10050,0
20230721,170400,3354743290,10050,10050,10050,10050,0
20230721,170300,3354743290,10050,10050,10050,10050,0
20230721,170200,3354743290,10050,10050,10050,10050,0
20230721,170100,3354743290,10050,10050,10050,10050,0
20230721,170000,3354743290,10050,10050,10050,10050,0
20230721,165900,3354743290,10050,10050,10050,10050,0
20230721,165800,3354743290,10050,10050,10050,10050,0
20230721,165700,3354743290,10050,10050,10050,10050,0
20230721,165600,3354743290,10050,10050,10050,10050,0
20230721,165500,3354743290,10050,10050,10050,10050,0
20230721,165400,3354743290,10050,10050,10050,10050,0
20230721,165300,3354743290,10050,10050,10050,10050,0
20230721,165200,3354743290,10050,10050,10050,10050,0
20230721,165100,3354743290,10050,10050,10050,10050,0
20230721,165000,3354743290,10050,10050,10050,10050,0
20230721,164900,3354743290,10050,10050,10050,10050,0
20230721,164800,3354743290,10050,10050,10050,10050,4024
20230721,164700,3354743290,10050,10050,10050,10050,0
20230721,164600,3354743290,10050,10050,10050,10050,0
20230721,164500,3354743290,10050,10050,10050,10050,0
20230721,164400,3354743290,10050,10050,10050,10050,0
20230721,164300,3354743290,10050,10050,10050,10050,0
20230721,164200,3354743290,10050,10050,10050,10050,0
20230721,164100,3354743290,10050,10050,10050,10050,0
20230721,164000,3354743290,10050,10050,10050,10050,0
20230721,163900,3354743290,10050,10050,10050,10050,0
20230721,163800,3354743290,10050,10050,10050,10050,0
20230721,163700,3354743290,10050,10050,10050,10050,0
20230721,163600,3354743290,10050,10050,10050,10050,0
20230721,163500,3354743290,10050,10050,10050,10050,0
20230721,163400,3354743290,10050,10050,10050,10050,0
20230721,163300,3354743290,10050,10050,10050,10050,0
20230721,163200,3354743290,10050,10050,10050,10050,0
20230721,163100,3354743290,10050,10050,10050,10050,0
20230721,163000,3354743290,10050,10050,10050,10050,0
20230721,162900,3354743290,10050,10050,10050,10050,0
20230721,162800,3354743290,10050,10050,10050,10050,0
20230721,162700,3354743290,10050,10050,10050,10050,0
20230721,162600,3354743290,10050,10050,10050,10050,0
20230721,162500,3354743290,10050,10050,10050,10050,0
20230721,162400,3354743290,10050,10050,10050,10050,0
20230721,162300,3354743290,10050,10050,10050,10050,0
20230721,162200,3354743290,10050,10050,10050,10050,0
20230721,162100,3354743290,10050,10050,10050,10050,0
20230721,162000,3354743290,10050,10050,10050,10050,0
20230721,161900,3354743290,10050,10050,10050,10050,0
20230721,161800,3354743290,10050,10050,10050,10050,4024
20230721,161700,3354743290,10050,10050,10050,10050,0
20230721,161600,3354743290,10050,10050,10050,10050,0
20230721,161500,3354743290,10050,10050,10050,10050,0
20230721,161400,3354743290,10050,10050,10050,10050,0
20230721,161300,3354743290,10050,10050,10050,10050,0
20230721,161200,3354743290,10050,10050,10050,10050,0
20230721,161100,3354743290,10050,10050,10050,10050,0
20230721,161000,3354743290,10050,10050,10050,10050,0
20230721,160900,3354743290,10050,10050,10050,10050,0
20230721,160800,3354743290,10050,10050,10050,10050,0
20230721,160700,3354743290,10050,10050,10050,10050,0
20230721,160600,3354743290,10050,10050,10050,10050,0
20230721,160500,3354743290,10050,10050,10050,10050,0
20230721,160400,3354743290,10050,10050,10050,10050,0
20230721,160300,3354743290,10050,10050,10050,10050,0
20230721,160200,3354743290,10050,10050,10050,10050,0
20230721,160100,3354743290,10050,10050,10050,10050,0
20230721,160000,3354743290,10050,10050,10050,10050,0
20230721,155900,3354743290,10050,10050,10050,10050,0
20230721,155800,3354743290,10050,10050,10050,10050,0
20230721,155700,3354743290,10050,10050,10050,10050,0
20230721,155600,3354743290,10050,10050,10050,10050,0
20230721,155500,3354743290,10050,10050,10050,10050,0
20230721,155400,3354743290,10050,10050,10050,10050,0
20230721,155300,3354743290,10050,10050,10050,10050,0
20230721,155200,3354743290,10050,10050,10050,10050,0
20230721,155100,3354743290,10050,10050,10050,10050,0
20230721,155000,3354743290,10050,10050,10050,10050,0
20230721,154900,3354743290,10050,10050,10050,10050,0
20230721,154800,3354743290,10050,10050,10050,10050,4024
20230721,154700,3354743290,10050,10050,10050,10050,0
20230721,154600,3354743290,10050,10050,10050,10050,0
20230721,154500,3354743290,10050,10050,10050,10050,0
20230721,154400,3354743290,10050,10050,10050,10050,0
20230721,154300,3354743290,10050,10050,10050,10050,0
20230721,154200,3354743290,10050,10050,10050,10050,0
20230721,154100,3354743290,10050,10050,10050,10050,0
20230721,154000,3354743290,10050,10050,10050,10050,0
20230721,153900,3354743290,10050,10050,10050,10050,0
20230721,153800,3354743290,10050,10050,10050,10050,0
20230721,153700,3354743290,10050,10050,10050,10050,0
20230721,153600,3354743290,10050,10050,10050,10050,0
20230721,153500,3354743290,10050,10050,10050,10050,0
20230721,153400,3354743290,10050,10050,10050,10050,0
20230721,153300,3354743290,10050,10050,10050,10050,0
20230721,153200,3354743290,10050,10050,10050,10050,0
20230721,153100,3354743290,10050,10050,10050,10050,0
20230721,153000,3354743290,10050,10050,10050,10050,4024
20230721,152900,3314302090,10010,10010,10010,10010,0
20230721,152800,3314302090,10010,10010,10010,10010,0
20230721,152700,3314302090,10010,10010,10010,10010,0
20230721,152600,3314302090,10010,10010,10010,10010,0
20230721,152500,3314302090,10010,10010,10010,10010,0
20230721,152400,3314302090,10010,10010,10010,10010,0
20230721,152300,3314302090,10010,10010,10010,10010,0
20230721,152200,3314302090,10010,10010,10010,10010,0
20230721,152100,3314302090,10010,10010,10010,10010,0
20230721,152000,3314302090,10010,10010,10010,10010,0
20230721,151900,3314302090,10010,10050,10080,10000,2128
20230721,151800,3292897790,10050,10010,10050,10000,2220
20230721,151700,3270687000,10020,10060,10080,10000,2849
20230721,151600,3242111850,10090,10050,10090,10050,1732
20230721,151500,3224669570,10070,10040,10140,9990,4371
20230721,151400,3180880520,10150,10080,10160,10000,903
20230721,151300,3171810980,10170,10100,10170,10060,2411
20230721,151200,3147430950,10180,10180,10180,10180,17
20230721,151100,3147257890,10190,10180,10190,10180,52
20230721,151000,3146728310,10190,10160,10190,10160,484
20230721,150900,3141803180,10180,10150,10180,10150,103
20230721,150800,3140756700,10140,10140,10140,10140,261
20230721,150700,3138110160,10140,10090,10140,10090,2005
20230721,150600,3117831960,10090,10120,10140,10060,232
20230721,150500,3115497730,10130,10080,10130,10070,5002
20230721,150400,3064890610,10080,10070,10100,10000,6498
20230721,150300,2999852400,10070,10120,10120,10040,5209
20230721,150200,2947463050,10080,10080,10120,10070,48
20230721,150100,2946979360,10130,10120,10130,10080,264
20230721,150000,2944315110,10130,10090,10130,10080,834
20230721,145900,2935884400,10130,10110,10130,10090,383
20230721,145800,2932019540,10110,10080,10110,10060,703
20230721,145700,2924935990,10090,10080,10090,10070,556
20230721,145600,2919333000,10090,10140,10140,10090,2218
20230721,145500,2896921900,10120,10110,10130,10100,292
20230721,145400,2893968350,10110,10100,10130,10100,1328
20230721,145300,2880551320,10100,10110,10110,10100,183
20230721,145200,2878702920,10110,10140,10150,10110,717
20230721,145100,2871444740,10180,10180,10180,10140,609
20230721,145000,2865268840,10140,10180,10180,10140,2986
20230721,144900,2834963450,10190,10190,10190,10190,30
20230721,144800,2834657750,10190,10190,10190,10180,203
20230721,144700,2832591180,10190,10170,10190,10140,689
20230721,144600,2825583770,10170,10170,10170,10150,199
20230721,144500,2823561900,10180,10220,10220,10180,411
20230721,144400,2819373520,10220,10220,10220,10220,300
20230721,144300,2816307520,10220,10210,10220,10210,390
20230721,144200,2812325110,10210,10200,10210,10200,102
20230721,144100,2811284700,10180,10180,10180,10180,513
20230721,144000,2806062360,10180,10130,10180,10130,1551
20230721,143900,2790310630,10180,10140,10180,10140,222
20230721,143800,2788059510,10180,10170,10180,10170,752
20230721,143700,2780411660,10170,10140,10170,10140,875
20230721,143600,2771513190,10140,10170,10170,10140,1861
20230721,143500,2752641630,10200,10200,10200,10170,26
20230721,143400,2752376750,10200,10200,10200,10200,0
20230721,143300,2752376750,10200,10210,10210,10200,12
20230721,143200,2752254340,10200,10200,10210,10200,398
20230721,143100,2748193260,10200,10190,10200,10190,400
20230721,143000,2744113690,10190,10170,10190,10170,4
20230721,142900,2744072990,10190,10190,10190,10190,0
20230721,142800,2744072990,10190,10190,10190,10190,7
20230721,142700,2744001660,10160,10160,10160,10160,75
20230721,142600,2743239660,10160,10130,10160,10130,121
20230721,142500,2742010620,10150,10140,10150,10130,91
20230721,142400,2741088570,10140,10140,10140,10140,0
20230721,142300,2741088570,10140,10130,10140,10130,217
20230721,142200,2738890150,10130,10130,10130,10130,0
20230721,142100,2738890150,10130,10130,10130,10130,197
20230721,142000,2736894540,10110,10130,10130,10110,38
20230721,141900,2736509620,10120,10130,10130,10120,682
20230721,141800,2729601070,10100,10120,10130,10100,3527
20230721,141700,2693963480,10130,10130,10160,10130,347
20230721,141600,2690444860,10160,10130,10160,10130,346
20230721,141500,2686939730,10160,10160,10160,10130,951
20230721,141400,2677291910,10150,10150,10160,10150,211
20230721,141300,2675150150,10140,10150,10150,10140,192
20230721,141200,2673202630,10140,10130,10150,10130,313
20230721,141100,2670029700,10130,10120,10130,10110,1403
20230721,141000,2655823550,10130,10150,10180,10100,4942
20230721,140900,2605814850,10150,10150,10180,10150,600
20230721,140800,2599724580,10150,10190,10190,10150,422
20230721,140700,2595435980,10180,10180,10180,10180,77
20230721,140600,2594652120,10190,10190,10210,10190,46
20230721,140500,2594183340,10230,10210,10240,10190,1762
20230721,140400,2576208770,10210,10210,10220,10210,90
20230721,140300,2575289860,10210,10210,10210,10210,18
20230721,140200,2575106080,10210,10210,10220,10200,224
20230721,140100,2572817570,10210,10180,10210,10160,619
20230721,140000,2566510430,10180,10190,10210,10180,153
20230721,135900,2564952580,10200,10200,10200,10200,5
20230721,135800,2564901580,10220,10230,10230,10220,80
20230721,135700,2564083970,10220,10210,10220,10210,347
20230721,135600,2560537830,10220,10220,10220,10220,0
20230721,135500,2560537830,10220,10170,10220,10170,326
20230721,135400,2557217130,10170,10140,10170,10130,932
20230721,135300,2547768110,10190,10190,10190,10190,0
20230721,135200,2547768110,10190,10130,10190,10120,686
20230721,135100,2540825560,10200,10200,10210,10180,1251
20230721,135000,2528065570,10210,10190,10210,10190,755
20230721,134900,2520365990,10190,10190,10190,10190,204
20230721,134800,2518287230,10190,10150,10190,10110,1552
20230721,134700,2502522930,10180,10170,10180,10150,408
20230721,134600,2498373650,10160,10180,10180,10140,1583
20230721,134500,2482299680,10180,10170,10180,10170,80
20230721,134400,2481485920,10180,10180,10180,10160,25
20230721,134300,2481231780,10180,10180,10180,10180,4
20230721,134200,2481191060,10180,10180,10180,10170,103
20230721,134100,2480143520,10170,10180,10180,10170,177
20230721,134000,2478343400,10170,10170,10180,10170,374
20230721,133900,2474539710,10170,10170,10170,10160,69
20230721,133800,2473838620,10170,10160,10180,10150,278
20230721,133700,2471014660,10180,10180,10180,10180,234
20230721,133600,2468632540,10180,10170,10180,10150,209
20230721,133500,2466508740,10170,10200,10200,10170,800
20230721,133400,2458367980,10180,10200,10200,10180,65
20230721,133300,2457706260,10180,10200,10200,10180,71
20230721,133200,2456983420,10180,10190,10200,10180,65
20230721,133100,2456321590,10180,10180,10180,10180,5
20230721,133000,2456270690,10200,10190,10200,10180,87
20230721,132900,2455384790,10200,10200,10200,10200,17
20230721,132800,2455211390,10200,10190,10200,10190,101
20230721,132700,2454182190,10190,10180,10190,10180,130
20230721,132600,2452858770,10190,10180,10190,10180,62
20230721,132500,2452227560,10190,10190,10200,10190,1722
20230721,132400,2434680320,10210,10240,10240,10200,1190
20230721,132300,2422535670,10240,10210,10240,10210,156
20230721,132200,2420942880,10240,10240,10240,10240,49
20230721,132100,2420441120,10240,10220,10240,10220,28
20230721,132000,2420154940,10240,10220,10240,10220,31
20230721,131900,2419838100,10240,10230,10240,10220,103
20230721,131800,2418784390,10250,10250,10250,10250,0
20230721,131700,2418784390,10250,10250,10250,10250,68
20230721,131600,2418087390,10250,10240,10250,10210,849
20230721,131500,2409388540,10240,10230,10240,10230,43
20230721,131400,2408948620,10230,10220,10230,10220,44
20230721,131300,2408498700,10230,10220,10230,10220,53
20230721,131200,2407957030,10220,10220,10220,10220,0
20230721,131100,2407957030,10220,10210,10220,10200,131
20230721,131000,2406620200,10220,10220,10220,10220,280
20230721,130900,2403758600,10220,10220,10220,10220,38
20230721,130800,2403370240,10200,10200,10220,10200,314
20230721,130700,2400167420,10220,10200,10220,10200,4
20230721,130600,2400126600,10200,10200,10200,10200,5
20230721,130500,2400075600,10200,10200,10200,10190,413
20230721,130400,2395864740,10230,10230,10230,10230,1
20230721,130300,2395854510,10200,10220,10230,10200,116
20230721,130200,2394669040,10230,10210,10230,10210,393
20230721,130100,2390655560,10210,10210,10210,10210,0
20230721,130000,2390655560,10210,10190,10210,10190,15
20230721,125900,2390502690,10210,10200,10210,10200,82
20230721,125800,2389666280,10190,10170,10190,10170,86
20230721,125700,2388789960,10190,10190,10190,10190,35
20230721,125600,2388433310,10180,10190,10190,10180,202
20230721,125500,2386374940,10170,10170,10170,10170,300
20230721,125400,2383323940,10170,10170,10170,10170,8
20230721,125300,2383242580,10170,10120,10170,10120,937
20230721,125200,2373741570,10140,10140,10140,10110,710
20230721,125100,2366542440,10140,10140,10140,10110,118
20230721,125000,2365346370,10120,10140,10140,10110,1854
20230721,124900,2346583890,10120,10140,10140,10120,350
20230721,124800,2343041350,10140,10170,10210,10130,2917
20230721,124700,2313468640,10160,10170,10170,10160,12
20230721,124600,2313346710,10210,10210,10210,10210,50
20230721,124500,2312836210,10210,10210,10210,10210,1
20230721,124400,2312826000,10180,10180,10180,10180,70
20230721,124300,2312113400,10180,10180,10180,10180,2
20230721,124200,2312093040,10150,10180,10180,10150,445
20230721,124100,2307565940,10180,10190,10220,10150,1596
20230721,124000,2291337870,10220,10220,10220,10220,5
20230721,123900,2291286770,10220,10220,10220,10220,12
20230721,123800,2291164130,10220,10220,10220,10220,103
20230721,123700,2290111470,10220,10220,10220,10220,0
20230721,123600,2290111470,10220,10190,10220,10190,64
20230721,123500,2289458980,10200,10220,10220,10200,593
20230721,123400,2283408820,10220,10220,10220,10220,0
20230721,123300,2283408820,10220,10180,10220,10170,85
20230721,123200,2282542610,10220,10200,10220,10170,171
20230721,123100,2280801820,10220,10220,10220,10220,0
20230721,123000,2280801820,10220,10180,10220,10180,599
20230721,122900,2274691710,10200,10170,10200,10170,213
20230721,122800,2272521580,10170,10160,10170,10160,281
20230721,122700,2269665950,10170,10200,10200,10170,143
20230721,122600,2268211610,10200,10170,10200,10170,66
20230721,122500,2267540360,10200,10200,10200,10200,102
20230721,122400,2266499960,10200,10160,10200,10160,68
20230721,122300,2265809040,10200,10180,10200,10180,53
20230721,122200,2265269480,10200,10200,10200,10200,3
20230721,122100,2265238880,10200,10200,10200,10180,270
20230721,122000,2262488260,10200,10200,10200,10200,5
20230721,121900,2262437260,10200,10180,10200,10180,5225
20230721,121800,2209246340,10190,10180,10190,10180,502
20230721,121700,2204135960,10190,10160,10190,10160,1022
20230721,121600,2193736580,10170,10160,10170,10160,185
20230721,121500,2191856960,10160,10110,10160,10110,59
20230721,121400,2191260420,10160,10120,10160,10120,156
20230721,121300,2189681660,10170,10180,10180,10120,103
20230721,121200,2188639130,10180,10180,10180,10130,3435
20230721,121100,2153759960,10200,10180,10200,10180,11
20230721,121000,2153647940,10200,10180,10200,10180,16
20230721,120900,2153485040,10170,10190,10200,10170,222
20230721,120800,2151226870,10200,10210,10210,10200,247
20230721,120700,2148705080,10220,10220,10220,10220,0
20230721,120600,2148705080,10220,10160,10220,10160,70
20230721,120500,2147993760,10220,10220,10220,10170,511
20230721,120400,2142771840,10220,10220,10220,10220,72
20230721,120300,2142036000,10220,10220,10220,10220,0
20230721,120200,2142036000,10220,10220,10220,10220,0
20230721,120100,2142036000,10220,10220,10220,10220,0
20230721,120000,2142036000,10220,10170,10220,10170,52
20230721,115900,2141507110,10220,10170,10220,10170,51
20230721,115800,2140988390,10170,10190,10220,10170,198
20230721,115700,2138972380,10200,10210,10210,10200,22
20230721,115600,2138747870,10220,10230,10230,10220,2
20230721,115500,2138727420,10230,10230,10230,10230,0
20230721,115400,2138727420,10230,10230,10230,10230,32
20230721,115300,2138400060,10230,10230,10230,10230,1
20230721,115200,2138389830,10180,10180,10180,10180,76
20230721,115100,2137616150,10230,10230,10230,10180,130
20230721,115000,2136286750,10230,10230,10230,10180,5
20230721,114900,2136235750,10230,10220,10230,10180,333
20230721,114800,2132834440,10220,10190,10220,10180,60
20230721,114700,2132223310,10220,10220,10220,10170,502
20230721,114600,2127092920,10220,10220,10220,10220,0
20230721,114500,2127092920,10220,10170,10220,10170,54
20230721,114400,2126543640,10220,10210,10220,10170,4
20230721,114300,2126502820,10210,10190,10240,10160,443
20230721,114200,2121995630,10240,10190,10240,10190,29
20230721,114100,2121700050,10210,10200,10210,10190,191
20230721,114000,2119753330,10210,10240,10240,10210,101
20230721,113900,2118722090,10210,10210,10210,10210,167
20230721,113800,2117017020,10210,10200,10210,10160,372
20230721,113700,2113233500,10210,10210,10210,10200,585
20230721,113600,2107266470,10200,10210,10210,10200,1670
20230721,113500,2090220900,10240,10210,10240,10200,269
20230721,113400,2087468540,10200,10200,10200,10200,104
20230721,113300,2086407740,10200,10210,10280,10180,456
20230721,113200,2081761040,10210,10220,10290,10210,793
20230721,113100,2073658040,10290,10250,10290,10250,1021
20230721,113000,2063168150,10250,10270,10270,10250,160
20230721,112900,2061525330,10280,10280,10280,10280,0
20230721,112800,2061525330,10280,10250,10290,10250,52
20230721,112700,2060990790,10290,10230,10330,10210,665
20230721,112600,2054162140,10220,10200,10220,10200,3794
20230721,112500,2015463320,10200,10200,10200,10200,118
20230721,112400,2014259720,10200,10190,10200,10180,1520
20230721,112300,1998767740,10200,10190,10200,10190,118
20230721,112200,1997564770,10190,10190,10190,10190,79
20230721,112100,1996759760,10180,10180,10180,10180,100
20230721,112000,1995741760,10180,10180,10180,10180,146
20230721,111900,1994255480,10180,10180,10180,10180,113
20230721,111800,1993105140,10180,10180,10180,10180,3
20230721,111700,1993074600,10130,10180,10180,10130,654
20230721,111600,1986446480,10180,10140,10190,10140,225
20230721,111500,1984163650,10140,10160,10190,10140,127
20230721,111400,1982873090,10190,10200,10200,10190,941
20230721,111300,1973275290,10200,10200,10200,10140,382
20230721,111200,1969396560,10200,10200,10200,10200,1326
20230721,111100,1955871360,10200,10190,10200,10130,2735
20230721,111000,1928065040,10190,10160,10190,10130,1475
20230721,110900,1913110440,10190,10200,10200,10160,1456
20230721,110800,1898273220,10190,10190,10200,10150,446
20230721,110700,1893730180,10190,10190,10190,10190,1
20230721,110600,1893719990,10180,10160,10180,10160,78
20230721,110500,1892926410,10150,10140,10150,10140,64
20230721,110400,1892277420,10130,10130,10130,10130,0
20230721,110300,1892277420,10130,10130,10130,10110,784
20230721,110200,1884337080,10110,10110,10130,10100,349
20230721,110100,1880809680,10110,10100,10110,10100,85
20230721,110000,1879950430,10100,10110,10110,10100,27
20230721,105900,1879677660,10080,10130,10130,10080,1698
20230721,105800,1862533840,10130,10110,10130,10110,235
20230721,105700,1860157910,10130,10130,10130,10130,47
20230721,105600,1859681800,10130,10130,10130,10120,255
20230721,105500,1857100150,10130,10130,10130,10130,24
20230721,105400,1856857030,10090,10130,10130,10090,402
20230721,105300,1852788000,10160,10160,10160,10140,971
20230721,105200,1842929570,10160,10200,10200,10160,1707
20230721,105100,1825523670,10200,10140,10200,10130,2533
20230721,105000,1799739150,10130,10160,10190,10130,650
20230721,104900,1793136280,10160,10150,10160,10110,792
20230721,104800,1785118230,10150,10200,10200,10110,2122
20230721,104700,1763562850,10200,10160,10200,10160,135
20230721,104600,1762187250,10200,10290,10290,10200,1274
20230721,104500,1749126270,10290,10300,10300,10290,431
20230721,104400,1744688570,10340,10310,10340,10260,250
20230721,104300,1742119920,10350,10300,10350,10300,844
20230721,104200,1733415740,10300,10290,10300,10290,1073
20230721,104100,1722374050,10250,10240,10400,10180,1892
20230721,104000,1702832380,10150,10100,10180,10100,890
20230721,103900,1693788690,10090,10090,10090,10030,2692
20230721,103800,1666714120,10090,10180,10180,10050,3796
20230721,103700,1628278470,10210,10180,10210,10180,920
20230721,103600,1618909420,10190,10230,10240,10190,1718
20230721,103500,1601396910,10220,10190,10220,10190,481
20230721,103400,1596484580,10190,10220,10300,10190,270
20230721,103300,1593727470,10230,10170,10230,10160,1263
20230721,103200,1580844790,10130,10150,10170,10130,423
20230721,103100,1576551310,10170,10250,10290,10130,8140
20230721,103000,1493875080,10250,10250,10270,10210,2069
20230721,102900,1472657450,10250,10310,10310,10250,1133
20230721,102800,1461025500,10310,10340,10340,10310,233
20230721,102700,1458621080,10340,10350,10350,10280,3010
20230721,102600,1427657310,10350,10350,10350,10350,274
20230721,102500,1424821410,10350,10320,10350,10300,934
20230721,102400,1415191860,10320,10360,10400,10320,1868
20230721,102300,1395886950,10400,10390,10400,10370,1959
20230721,102200,1375541890,10430,10430,10430,10430,0
20230721,102100,1375541890,10430,10420,10430,10390,410
20230721,102000,1371274250,10430,10430,10430,10430,183
20230721,101900,1369365560,10380,10370,10380,10370,85
20230721,101800,1368483280,10430,10430,10430,10430,1
20230721,101700,1368472850,10380,10430,10450,10380,245
20230721,101600,1365923580,10460,10460,10460,10430,2032
20230721,101500,1344729730,10430,10450,10470,10430,242
20230721,101400,1342204800,10480,10420,10490,10420,455
20230721,101300,1337437960,10420,10340,10420,10340,470
20230721,101200,1332558970,10360,10320,10360,10320,371
20230721,101100,1328722010,10320,10310,10330,10300,1082
20230721,101000,1317568550,10320,10330,10360,10320,2539
20230721,100900,1291350470,10330,10330,10370,10330,81
20230721,100800,1290513700,10330,10460,10460,10330,1433
20230721,100700,1275649960,10410,10500,10500,10410,1702
20230721,100600,1257899130,10500,10470,10500,10430,231
20230721,100500,1255476830,10480,10470,10480,10420,350
20230721,100400,1251810580,10480,10420,10490,10420,133
20230721,100300,1250418590,10480,10490,10490,10440,256
20230721,100200,1247741580,10490,10440,10490,10440,534
20230721,100100,1242144430,10440,10410,10440,10410,355
20230721,100000,1238447380,10410,10370,10410,10370,9
20230721,095900,1238353810,10430,10410,10430,10410,870
20230721,095800,1229292600,10400,10390,10400,10320,1107
20230721,095700,1217794810,10380,10330,10380,10310,1121
20230721,095600,1206175100,10360,10360,10370,10360,907
20230721,095500,1196778570,10350,10290,10350,10290,1228
20230721,095400,1184099370,10300,10290,10300,10210,410
20230721,095300,1179884550,10280,10280,10280,10220,1444
20230721,095200,1165055130,10280,10160,10280,10160,1231
20230721,095100,1152523440,10160,10160,10160,10140,1779
20230721,095000,1134480240,10150,10200,10200,10150,1416
20230721,094900,1120091400,10180,10180,10180,10170,431
20230721,094800,1115704100,10160,10160,10200,10160,946
20230721,094700,1106077140,10150,10180,10180,10130,1717
20230721,094600,1088619430,10280,10300,10300,10160,3983
20230721,094500,1047856530,10270,10310,10310,10270,942
20230721,094400,1038178160,10310,10310,10310,10290,78
20230721,094300,1037375340,10310,10260,10310,10250,650
20230721,094200,1030701970,10250,10280,10280,10250,2695
20230721,094100,1003065220,10280,10370,10370,10250,7052
20230721,094000,930476620,10340,10400,10400,10340,2214
20230721,093900,907551870,10360,10450,10450,10360,2835
20230721,093800,878117420,10490,10470,10490,10410,1103
20230721,093700,866621250,10460,10520,10540,10450,2062
20230721,093600,845034820,10520,10510,10520,10510,264
20230721,093500,842258970,10510,10500,10510,10480,657
20230721,093400,835357650,10500,10470,10500,10470,571
20230721,093300,829374660,10470,10440,10510,10440,4185
20230721,093200,785480930,10420,10400,10430,10370,834
20230721,093100,776793680,10400,10380,10400,10360,1060
20230721,093000,765784790,10390,10370,10420,10370,702
20230721,092900,758489970,10370,10410,10410,10300,5873
20230721,092800,697733240,10400,10470,10500,10400,5532
20230721,092700,639934060,10480,10580,10600,10480,7121
20230721,092600,564878070,10580,10620,10640,10580,3763
20230721,092500,524918410,10640,10660,10660,10630,1350
20230721,092400,510552920,10630,10650,10660,10630,427
20230721,092300,506008490,10660,10670,10680,10650,203
20230721,092200,503846110,10680,10750,10760,10640,2418
20230721,092100,478001480,10760,10750,10760,10690,2562
20230721,092000,450571430,10750,10710,10750,10710,288
20230721,091900,447486790,10700,10720,10760,10700,206
20230721,091800,445278520,10760,10770,10770,10760,10
20230721,091700,445170910,10770,10720,10790,10720,539
20230721,091600,439381300,10720,10880,10880,10720,1332
20230721,091500,425065330,10850,10900,10900,10800,2937
20230721,091400,393173440,10900,10800,10900,10790,3250
20230721,091300,357817900,10810,10780,10810,10740,1276
20230721,091200,344089690,10780,10690,10810,10690,1354
20230721,091100,329565660,10690,10670,10690,10620,1138
20230721,091000,317431180,10670,10740,10740,10570,3300
20230721,090900,282418860,10740,10670,10740,10530,3530
20230721,090800,245071330,10620,10830,10840,10620,6165
20230721,090700,178860020,10860,10880,10900,10820,3480
20230721,090600,141104480,10880,10850,10900,10850,1641
20230721,090500,123274310,10850,10900,10910,10820,393
20230721,090400,118994550,10810,10900,10900,10790,1747
20230721,090300,100083320,10900,10840,10900,10790,907
20230721,090200,90246690,10840,10770,10840,10760,2038
20230721,090100,68219240,10770,10750,10810,10740,1933
20230721,090000,47363680,10840,10900,10900,10720,4339