KissMeData/111770/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,195000,3054294600,57200,57200,57200,57200,8573
20230721,194900,3054294600,57200,57200,57200,57200,0
20230721,194800,3054294600,57200,57200,57200,57200,0
20230721,194700,3054294600,57200,57200,57200,57200,0
20230721,194600,3054294600,57200,57200,57200,57200,0
20230721,194500,3054294600,57200,57200,57200,57200,0
20230721,194400,3054294600,57200,57200,57200,57200,0
20230721,194300,3054294600,57200,57200,57200,57200,0
20230721,194200,3054294600,57200,57200,57200,57200,0
20230721,194100,3054294600,57200,57200,57200,57200,0
20230721,194000,3054294600,57200,57200,57200,57200,0
20230721,193900,3054294600,57200,57200,57200,57200,0
20230721,193800,3054294600,57200,57200,57200,57200,0
20230721,193700,3054294600,57200,57200,57200,57200,0
20230721,193600,3054294600,57200,57200,57200,57200,0
20230721,193500,3054294600,57200,57200,57200,57200,0
20230721,193400,3054294600,57200,57200,57200,57200,0
20230721,193300,3054294600,57200,57200,57200,57200,0
20230721,193200,3054294600,57200,57200,57200,57200,0
20230721,193100,3054294600,57200,57200,57200,57200,0
20230721,193000,3054294600,57200,57200,57200,57200,0
20230721,192900,3054294600,57200,57200,57200,57200,0
20230721,192800,3054294600,57200,57200,57200,57200,0
20230721,192700,3054294600,57200,57200,57200,57200,0
20230721,192600,3054294600,57200,57200,57200,57200,0
20230721,192500,3054294600,57200,57200,57200,57200,0
20230721,192400,3054294600,57200,57200,57200,57200,0
20230721,192300,3054294600,57200,57200,57200,57200,0
20230721,192200,3054294600,57200,57200,57200,57200,0
20230721,192100,3054294600,57200,57200,57200,57200,0
20230721,192000,3054294600,57200,57200,57200,57200,8573
20230721,191900,3054294600,57200,57200,57200,57200,0
20230721,191800,3054294600,57200,57200,57200,57200,0
20230721,191700,3054294600,57200,57200,57200,57200,0
20230721,191600,3054294600,57200,57200,57200,57200,0
20230721,191500,3054294600,57200,57200,57200,57200,0
20230721,191400,3054294600,57200,57200,57200,57200,0
20230721,191300,3054294600,57200,57200,57200,57200,0
20230721,191200,3054294600,57200,57200,57200,57200,0
20230721,191100,3054294600,57200,57200,57200,57200,0
20230721,191000,3054294600,57200,57200,57200,57200,0
20230721,190900,3054294600,57200,57200,57200,57200,0
20230721,190800,3054294600,57200,57200,57200,57200,0
20230721,190700,3054294600,57200,57200,57200,57200,0
20230721,190600,3054294600,57200,57200,57200,57200,0
20230721,190500,3054294600,57200,57200,57200,57200,0
20230721,190400,3054294600,57200,57200,57200,57200,0
20230721,190300,3054294600,57200,57200,57200,57200,0
20230721,190200,3054294600,57200,57200,57200,57200,0
20230721,190100,3054294600,57200,57200,57200,57200,0
20230721,190000,3054294600,57200,57200,57200,57200,0
20230721,185900,3054294600,57200,57200,57200,57200,0
20230721,185800,3054294600,57200,57200,57200,57200,0
20230721,185700,3054294600,57200,57200,57200,57200,0
20230721,185600,3054294600,57200,57200,57200,57200,0
20230721,185500,3054294600,57200,57200,57200,57200,0
20230721,185400,3054294600,57200,57200,57200,57200,0
20230721,185300,3054294600,57200,57200,57200,57200,0
20230721,185200,3054294600,57200,57200,57200,57200,0
20230721,185100,3054294600,57200,57200,57200,57200,0
20230721,185000,3054294600,57200,57200,57200,57200,8573
20230721,184900,3054294600,57200,57200,57200,57200,0
20230721,184800,3054294600,57200,57200,57200,57200,0
20230721,184700,3054294600,57200,57200,57200,57200,0
20230721,184600,3054294600,57200,57200,57200,57200,0
20230721,184500,3054294600,57200,57200,57200,57200,0
20230721,184400,3054294600,57200,57200,57200,57200,0
20230721,184300,3054294600,57200,57200,57200,57200,0
20230721,184200,3054294600,57200,57200,57200,57200,0
20230721,184100,3054294600,57200,57200,57200,57200,0
20230721,184000,3054294600,57200,57200,57200,57200,0
20230721,183900,3054294600,57200,57200,57200,57200,0
20230721,183800,3054294600,57200,57200,57200,57200,0
20230721,183700,3054294600,57200,57200,57200,57200,0
20230721,183600,3054294600,57200,57200,57200,57200,0
20230721,183500,3054294600,57200,57200,57200,57200,0
20230721,183400,3054294600,57200,57200,57200,57200,0
20230721,183300,3054294600,57200,57200,57200,57200,0
20230721,183200,3054294600,57200,57200,57200,57200,0
20230721,183100,3054294600,57200,57200,57200,57200,0
20230721,183000,3054294600,57200,57200,57200,57200,0
20230721,182900,3054294600,57200,57200,57200,57200,0
20230721,182800,3054294600,57200,57200,57200,57200,0
20230721,182700,3054294600,57200,57200,57200,57200,0
20230721,182600,3054294600,57200,57200,57200,57200,0
20230721,182500,3054294600,57200,57200,57200,57200,0
20230721,182400,3054294600,57200,57200,57200,57200,0
20230721,182300,3054294600,57200,57200,57200,57200,0
20230721,182200,3054294600,57200,57200,57200,57200,0
20230721,182100,3054294600,57200,57200,57200,57200,0
20230721,182000,3054294600,57200,57200,57200,57200,8573
20230721,181900,3054294600,57200,57200,57200,57200,0
20230721,181800,3054294600,57200,57200,57200,57200,0
20230721,181700,3054294600,57200,57200,57200,57200,0
20230721,181600,3054294600,57200,57200,57200,57200,0
20230721,181500,3054294600,57200,57200,57200,57200,0
20230721,181400,3054294600,57200,57200,57200,57200,0
20230721,181300,3054294600,57200,57200,57200,57200,0
20230721,181200,3054294600,57200,57200,57200,57200,0
20230721,181100,3054294600,57200,57200,57200,57200,0
20230721,181000,3054294600,57200,57200,57200,57200,0
20230721,180900,3054294600,57200,57200,57200,57200,0
20230721,180800,3054294600,57200,57200,57200,57200,0
20230721,180700,3054294600,57200,57200,57200,57200,0
20230721,180600,3054294600,57200,57200,57200,57200,0
20230721,180500,3054294600,57200,57200,57200,57200,0
20230721,180400,3054294600,57200,57200,57200,57200,0
20230721,180300,3054294600,57200,57200,57200,57200,0
20230721,180200,3054294600,57200,57200,57200,57200,0
20230721,180100,3054294600,57200,57200,57200,57200,0
20230721,180000,3054294600,57200,57200,57200,57200,0
20230721,175900,3054294600,57200,57200,57200,57200,0
20230721,175800,3054294600,57200,57200,57200,57200,0
20230721,175700,3054294600,57200,57200,57200,57200,0
20230721,175600,3054294600,57200,57200,57200,57200,0
20230721,175500,3054294600,57200,57200,57200,57200,0
20230721,175400,3054294600,57200,57200,57200,57200,0
20230721,175300,3054294600,57200,57200,57200,57200,0
20230721,175200,3054294600,57200,57200,57200,57200,0
20230721,175100,3054294600,57200,57200,57200,57200,0
20230721,175000,3054294600,57200,57200,57200,57200,8573
20230721,174900,3054294600,57200,57200,57200,57200,0
20230721,174800,3054294600,57200,57200,57200,57200,0
20230721,174700,3054294600,57200,57200,57200,57200,0
20230721,174600,3054294600,57200,57200,57200,57200,0
20230721,174500,3054294600,57200,57200,57200,57200,0
20230721,174400,3054294600,57200,57200,57200,57200,0
20230721,174300,3054294600,57200,57200,57200,57200,0
20230721,174200,3054294600,57200,57200,57200,57200,0
20230721,174100,3054294600,57200,57200,57200,57200,0
20230721,174000,3054294600,57200,57200,57200,57200,0
20230721,173900,3054294600,57200,57200,57200,57200,0
20230721,173800,3054294600,57200,57200,57200,57200,0
20230721,173700,3054294600,57200,57200,57200,57200,0
20230721,173600,3054294600,57200,57200,57200,57200,0
20230721,173500,3054294600,57200,57200,57200,57200,0
20230721,173400,3054294600,57200,57200,57200,57200,0
20230721,173300,3054294600,57200,57200,57200,57200,0
20230721,173200,3054294600,57200,57200,57200,57200,0
20230721,173100,3054294600,57200,57200,57200,57200,0
20230721,173000,3054294600,57200,57200,57200,57200,0
20230721,172900,3054294600,57200,57200,57200,57200,0
20230721,172800,3054294600,57200,57200,57200,57200,0
20230721,172700,3054294600,57200,57200,57200,57200,0
20230721,172600,3054294600,57200,57200,57200,57200,0
20230721,172500,3054294600,57200,57200,57200,57200,0
20230721,172400,3054294600,57200,57200,57200,57200,0
20230721,172300,3054294600,57200,57200,57200,57200,0
20230721,172200,3054294600,57200,57200,57200,57200,0
20230721,172100,3054294600,57200,57200,57200,57200,0
20230721,172000,3054294600,57200,57200,57200,57200,8573
20230721,171900,3054294600,57200,57200,57200,57200,0
20230721,171800,3054294600,57200,57200,57200,57200,0
20230721,171700,3054294600,57200,57200,57200,57200,0
20230721,171600,3054294600,57200,57200,57200,57200,0
20230721,171500,3054294600,57200,57200,57200,57200,0
20230721,171400,3054294600,57200,57200,57200,57200,0
20230721,171300,3054294600,57200,57200,57200,57200,0
20230721,171200,3054294600,57200,57200,57200,57200,0
20230721,171100,3054294600,57200,57200,57200,57200,0
20230721,171000,3054294600,57200,57200,57200,57200,0
20230721,170900,3054294600,57200,57200,57200,57200,0
20230721,170800,3054294600,57200,57200,57200,57200,0
20230721,170700,3054294600,57200,57200,57200,57200,0
20230721,170600,3054294600,57200,57200,57200,57200,0
20230721,170500,3054294600,57200,57200,57200,57200,0
20230721,170400,3054294600,57200,57200,57200,57200,0
20230721,170300,3054294600,57200,57200,57200,57200,0
20230721,170200,3054294600,57200,57200,57200,57200,0
20230721,170100,3054294600,57200,57200,57200,57200,0
20230721,170000,3054294600,57200,57200,57200,57200,0
20230721,165900,3054294600,57200,57200,57200,57200,0
20230721,165800,3054294600,57200,57200,57200,57200,0
20230721,165700,3054294600,57200,57200,57200,57200,0
20230721,165600,3054294600,57200,57200,57200,57200,0
20230721,165500,3054294600,57200,57200,57200,57200,0
20230721,165400,3054294600,57200,57200,57200,57200,0
20230721,165300,3054294600,57200,57200,57200,57200,0
20230721,165200,3054294600,57200,57200,57200,57200,0
20230721,165100,3054294600,57200,57200,57200,57200,0
20230721,165000,3054294600,57200,57200,57200,57200,8573
20230721,164900,3054294600,57200,57200,57200,57200,0
20230721,164800,3054294600,57200,57200,57200,57200,0
20230721,164700,3054294600,57200,57200,57200,57200,0
20230721,164600,3054294600,57200,57200,57200,57200,0
20230721,164500,3054294600,57200,57200,57200,57200,0
20230721,164400,3054294600,57200,57200,57200,57200,0
20230721,164300,3054294600,57200,57200,57200,57200,0
20230721,164200,3054294600,57200,57200,57200,57200,0
20230721,164100,3054294600,57200,57200,57200,57200,0
20230721,164000,3054294600,57200,57200,57200,57200,0
20230721,163900,3054294600,57200,57200,57200,57200,0
20230721,163800,3054294600,57200,57200,57200,57200,0
20230721,163700,3054294600,57200,57200,57200,57200,0
20230721,163600,3054294600,57200,57200,57200,57200,0
20230721,163500,3054294600,57200,57200,57200,57200,0
20230721,163400,3054294600,57200,57200,57200,57200,0
20230721,163300,3054294600,57200,57200,57200,57200,0
20230721,163200,3054294600,57200,57200,57200,57200,0
20230721,163100,3054294600,57200,57200,57200,57200,0
20230721,163000,3054294600,57200,57200,57200,57200,0
20230721,162900,3054294600,57200,57200,57200,57200,0
20230721,162800,3054294600,57200,57200,57200,57200,0
20230721,162700,3054294600,57200,57200,57200,57200,0
20230721,162600,3054294600,57200,57200,57200,57200,0
20230721,162500,3054294600,57200,57200,57200,57200,0
20230721,162400,3054294600,57200,57200,57200,57200,0
20230721,162300,3054294600,57200,57200,57200,57200,0
20230721,162200,3054294600,57200,57200,57200,57200,0
20230721,162100,3054294600,57200,57200,57200,57200,0
20230721,162000,3054294600,57200,57200,57200,57200,8573
20230721,161900,3054294600,57200,57200,57200,57200,0
20230721,161800,3054294600,57200,57200,57200,57200,0
20230721,161700,3054294600,57200,57200,57200,57200,0
20230721,161600,3054294600,57200,57200,57200,57200,0
20230721,161500,3054294600,57200,57200,57200,57200,0
20230721,161400,3054294600,57200,57200,57200,57200,0
20230721,161300,3054294600,57200,57200,57200,57200,0
20230721,161200,3054294600,57200,57200,57200,57200,0
20230721,161100,3054294600,57200,57200,57200,57200,0
20230721,161000,3054294600,57200,57200,57200,57200,0
20230721,160900,3054294600,57200,57200,57200,57200,0
20230721,160800,3054294600,57200,57200,57200,57200,0
20230721,160700,3054294600,57200,57200,57200,57200,0
20230721,160600,3054294600,57200,57200,57200,57200,0
20230721,160500,3054294600,57200,57200,57200,57200,0
20230721,160400,3054294600,57200,57200,57200,57200,0
20230721,160300,3054294600,57200,57200,57200,57200,0
20230721,160200,3054294600,57200,57200,57200,57200,0
20230721,160100,3054294600,57200,57200,57200,57200,0
20230721,160000,3054294600,57200,57200,57200,57200,0
20230721,155900,3054294600,57200,57200,57200,57200,0
20230721,155800,3054294600,57200,57200,57200,57200,0
20230721,155700,3054294600,57200,57200,57200,57200,0
20230721,155600,3054294600,57200,57200,57200,57200,0
20230721,155500,3054294600,57200,57200,57200,57200,0
20230721,155400,3054294600,57200,57200,57200,57200,0
20230721,155300,3054294600,57200,57200,57200,57200,0
20230721,155200,3054294600,57200,57200,57200,57200,0
20230721,155100,3054294600,57200,57200,57200,57200,0
20230721,155000,3054294600,57200,57200,57200,57200,8573
20230721,154900,3054294600,57200,57200,57200,57200,0
20230721,154800,3054294600,57200,57200,57200,57200,0
20230721,154700,3054294600,57200,57200,57200,57200,0
20230721,154600,3054294600,57200,57200,57200,57200,0
20230721,154500,3054294600,57200,57200,57200,57200,0
20230721,154400,3054294600,57200,57200,57200,57200,0
20230721,154300,3054294600,57200,57200,57200,57200,0
20230721,154200,3054294600,57200,57200,57200,57200,0
20230721,154100,3054294600,57200,57200,57200,57200,0
20230721,154000,3054294600,57200,57200,57200,57200,0
20230721,153900,3054294600,57200,57200,57200,57200,0
20230721,153800,3054294600,57200,57200,57200,57200,0
20230721,153700,3054294600,57200,57200,57200,57200,0
20230721,153600,3054294600,57200,57200,57200,57200,0
20230721,153500,3054294600,57200,57200,57200,57200,0
20230721,153400,3054294600,57200,57200,57200,57200,0
20230721,153300,3054294600,57200,57200,57200,57200,0
20230721,153200,3054294600,57200,57200,57200,57200,0
20230721,153100,3054294600,57200,57200,57200,57200,0
20230721,153000,3054294600,57200,57200,57200,57200,8573
20230721,152900,2563919000,57700,57700,57700,57700,0
20230721,152800,2563919000,57700,57700,57700,57700,0
20230721,152700,2563919000,57700,57700,57700,57700,0
20230721,152600,2563919000,57700,57700,57700,57700,0
20230721,152500,2563919000,57700,57700,57700,57700,0
20230721,152400,2563919000,57700,57700,57700,57700,0
20230721,152300,2563919000,57700,57700,57700,57700,0
20230721,152200,2563919000,57700,57700,57700,57700,0
20230721,152100,2563919000,57700,57700,57700,57700,0
20230721,152000,2563919000,57700,57700,57700,57700,0
20230721,151900,2563919000,57700,57700,57800,57700,134
20230721,151800,2556181700,57800,57800,57800,57700,31
20230721,151700,2554390000,57800,57800,57800,57700,33
20230721,151600,2552483700,57700,57700,57800,57700,39
20230721,151500,2550230500,57800,57800,57800,57700,31
20230721,151400,2548438800,57800,57700,57800,57600,1148
20230721,151300,2482179200,57700,57600,57700,57600,17
20230721,151200,2481198500,57700,57700,57700,57600,30
20230721,151100,2479468100,57700,57700,57700,57700,17
20230721,151000,2478487200,57600,57600,57700,57600,451
20230721,150900,2452506500,57600,57700,57700,57600,850
20230721,150800,2403529100,57800,57800,57800,57700,40
20230721,150700,2401218500,57700,57700,57800,57700,122
20230721,150600,2394177800,57700,57700,57800,57700,87
20230721,150500,2389155800,57700,57700,57800,57700,104
20230721,150400,2383154100,57700,57700,57800,57700,85
20230721,150300,2378245300,57800,57800,57800,57700,38
20230721,150200,2376050100,57700,57700,57800,57700,125
20230721,150100,2368836400,57800,57800,57800,57700,36
20230721,150000,2366756500,57800,57800,57800,57700,43
20230721,145900,2364273400,57700,57800,57800,57700,100
20230721,145800,2358501100,57700,57800,57800,57700,77
20230721,145700,2354050900,57800,57800,57800,57700,24
20230721,145600,2352665600,57700,57800,57800,57700,159
20230721,145500,2343482800,57800,57800,57800,57700,20
20230721,145400,2342327000,57800,57800,57800,57700,56
20230721,145300,2339090300,57800,57700,57900,57700,65
20230721,145200,2335330500,57900,57900,58000,57700,249
20230721,145100,2320923000,57900,58000,58000,57900,32
20230721,145000,2319067300,58000,57900,58000,57900,63
20230721,144900,2315419500,58000,58100,58100,57900,42
20230721,144800,2312984000,57900,58000,58100,57900,837
20230721,144700,2264425400,58000,57900,58000,57900,57
20230721,144600,2261123000,57900,58000,58000,57900,85
20230721,144500,2256194700,57900,57900,58000,57900,43
20230721,144400,2253703100,58000,57800,58000,57800,70
20230721,144300,2249648200,57900,57900,58000,57900,37
20230721,144200,2247505600,57900,58000,58000,57900,114
20230721,144100,2240903200,57900,58000,58200,57900,469
20230721,144000,2213727700,58000,58000,58000,57900,50
20230721,143900,2210827800,58100,58000,58100,58000,89
20230721,143800,2205664400,57900,58000,58000,57900,73
20230721,143700,2201432000,58000,58000,58000,58000,29
20230721,143600,2199750000,57900,58000,58000,57900,74
20230721,143500,2195459700,58000,58100,58100,57900,57
20230721,143400,2192153700,58100,58100,58100,58000,43
20230721,143300,2189657700,58000,58200,58200,57900,94
20230721,143200,2184206200,58200,58100,58200,58000,145
20230721,143100,2175782100,58100,58000,58200,58000,134
20230721,143000,2167998700,58000,57900,58100,57900,68
20230721,142900,2164054700,58100,58000,58100,57900,63
20230721,142800,2160399800,58000,58100,58100,57900,56
20230721,142700,2157150900,58000,57900,58100,57900,132
20230721,142600,2149495900,58000,57900,58000,57900,67
20230721,142500,2145610100,58000,57900,58000,57900,75
20230721,142400,2141260200,58000,58000,58000,57900,9
20230721,142300,2140738300,58100,57900,58100,57900,251
20230721,142200,2126184700,57800,57900,57900,57800,22
20230721,142100,2124911200,57800,57800,57900,57800,74
20230721,142000,2120627300,57900,57900,57900,57800,63
20230721,141900,2116981300,58000,58000,58000,57900,65
20230721,141800,2113212200,58000,58000,58000,57900,97
20230721,141700,2107586500,58000,58000,58200,58000,170
20230721,141600,2097716600,58100,58100,58100,58000,30
20230721,141500,2095975000,58000,58000,58100,58000,69
20230721,141400,2091966900,58000,58000,58100,58000,49
20230721,141300,2089122500,58100,58100,58100,58100,80
20230721,141200,2084474500,58200,58200,58200,58200,19
20230721,141100,2083368700,58100,58100,58200,58100,55
20230721,141000,2080173100,58100,58100,58100,58000,181
20230721,140900,2069660800,58000,58200,58200,58000,69
20230721,140800,2065650500,58100,58100,58200,58100,25
20230721,140700,2064196600,58200,58000,58200,58000,74
20230721,140600,2059898700,58100,58100,58200,58100,109
20230721,140500,2053564800,58100,58100,58200,58100,40
20230721,140400,2051240500,58100,58200,58200,58100,135
20230721,140300,2043389500,58200,58200,58300,58200,153
20230721,140200,2034484800,58100,58100,58200,58100,39
20230721,140100,2032218800,58000,58100,58100,58000,55
20230721,140000,2029023400,58100,58100,58200,58000,110
20230721,135900,2022638400,58100,58200,58200,58100,68
20230721,135800,2018681700,58100,58100,58200,58100,146
20230721,135700,2010189800,58300,58100,58300,58000,181
20230721,135600,1999663300,58100,58100,58100,58000,42
20230721,135500,1997223200,58100,58000,58100,57900,57
20230721,135400,1993913600,58100,58100,58100,58000,44
20230721,135300,1991359600,58000,57900,58000,57900,47
20230721,135200,1988633800,57900,58000,58000,57900,78
20230721,135100,1984113000,58000,58000,58000,57900,49
20230721,135000,1981271100,58100,58100,58100,58000,63
20230721,134900,1977611000,58100,58000,58100,58000,29
20230721,134800,1975927500,58100,58000,58100,58000,90
20230721,134700,1970700300,58000,58000,58100,58000,80
20230721,134600,1966059900,58000,58000,58000,57900,129
20230721,134500,1958579400,57900,57900,57900,57900,3
20230721,134400,1958405700,58000,58000,58100,58000,169
20230721,134300,1948599800,58100,58100,58100,58000,59
20230721,134200,1945174600,58000,58100,58100,58000,56
20230721,134100,1941921900,58100,58100,58100,58000,207
20230721,134000,1929909500,58000,58000,58100,58000,75
20230721,133900,1925554900,58100,58100,58100,58000,28
20230721,133800,1923928200,58000,58100,58100,58000,112
20230721,133700,1917427500,58000,58000,58100,58000,56
20230721,133600,1914177900,58100,58000,58100,58000,78
20230721,133500,1909647100,58000,58000,58100,58000,49
20230721,133400,1906803900,58100,58000,58100,58000,137
20230721,133300,1898851100,58000,58100,58100,58000,26
20230721,133200,1897342600,58100,58000,58100,58000,98
20230721,133100,1891651900,58000,58100,58100,58000,151
20230721,133000,1882890400,58100,58100,58100,58000,55
20230721,132900,1879695800,58100,58100,58100,58000,44
20230721,132800,1877140900,58100,58000,58100,58000,83
20230721,132700,1872322600,58000,58100,58100,58000,51
20230721,132600,1869361200,58100,58100,58100,58000,66
20230721,132500,1865529000,58100,58100,58100,58000,45
20230721,132400,1862915900,58100,58100,58100,58000,118
20230721,132300,1856061700,58200,58200,58200,58100,9
20230721,132200,1855538000,58200,58100,58200,58000,205
20230721,132100,1843634200,58100,58200,58200,58100,348
20230721,132000,1823383200,58200,58200,58200,58200,35
20230721,131900,1821346200,58200,58100,58200,58100,68
20230721,131800,1817393200,58000,58100,58200,58000,335
20230721,131700,1797900300,58100,57900,58200,57900,70
20230721,131600,1793833500,58000,58000,58000,58000,10
20230721,131500,1793253500,58000,57900,58000,57900,129
20230721,131400,1785773700,58000,58100,58100,58000,17
20230721,131300,1784786800,58100,58100,58200,58100,126
20230721,131200,1777461200,58200,58200,58200,58100,32
20230721,131100,1775598900,58100,58100,58200,58100,132
20230721,131000,1767920800,58200,58200,58200,58200,24
20230721,130900,1766524000,58100,57900,58200,57900,46
20230721,130800,1763852100,58000,58100,58100,58000,54
20230721,130700,1760719700,58000,57900,58000,57900,179
20230721,130600,1750349100,57900,57900,57900,57800,57
20230721,130500,1747048900,57900,57900,57900,57800,732
20230721,130400,1704717700,57900,58000,58000,57900,176
20230721,130300,1694525900,58000,58000,58000,58000,62
20230721,130200,1690929900,58000,58000,58000,58000,20
20230721,130100,1689769900,58000,58000,58000,57900,71
20230721,130000,1685653700,57900,58000,58000,57900,65
20230721,125900,1681886600,57900,58000,58000,57900,64
20230721,125800,1678175000,58000,58100,58100,57900,501
20230721,125700,1649118000,58200,58200,58200,58000,67
20230721,125600,1645225000,58100,58100,58100,58100,27
20230721,125500,1643656300,58100,58100,58100,58000,87
20230721,125400,1638603200,58100,58100,58100,58000,30
20230721,125300,1636860500,58100,58100,58100,58000,58
20230721,125200,1633494800,58100,58000,58100,57900,284
20230721,125100,1617021500,58000,58100,58100,58000,61
20230721,125000,1613477800,58000,58100,58100,58000,47
20230721,124900,1610748600,58100,58100,58100,57900,272
20230721,124800,1594975100,58100,58100,58200,58000,595
20230721,124700,1560402900,58200,58200,58200,58100,25
20230721,124600,1558948000,58100,58200,58200,58100,95
20230721,124500,1553422400,58100,58100,58200,58100,74
20230721,124400,1549119200,58200,58200,58200,58100,104
20230721,124300,1543068000,58200,58200,58200,58200,26
20230721,124200,1541554800,58100,58200,58200,58100,84
20230721,124100,1536669200,58200,58100,58200,58100,14
20230721,124000,1535854500,58200,58200,58200,58100,86
20230721,123900,1530851500,58100,58100,58200,58100,32
20230721,123800,1528990700,58100,58200,58200,58100,91
20230721,123700,1523696200,58100,58100,58100,58100,6
20230721,123600,1523347600,58200,58200,58200,58200,77
20230721,123500,1518866200,58100,58200,58200,58100,86
20230721,123400,1513864000,58200,58200,58200,58200,62
20230721,123300,1510255600,58200,58300,58300,58200,27
20230721,123200,1508682600,58100,58100,58300,58100,319
20230721,123100,1490117600,58200,58200,58200,58100,34
20230721,123000,1488138900,58200,58200,58200,58100,49
20230721,122900,1485287200,58200,58200,58200,58100,28
20230721,122800,1483657700,58100,58200,58200,58100,96
20230721,122700,1478072900,58300,58300,58300,58200,27
20230721,122600,1476499100,58300,58300,58300,58200,87
20230721,122500,1471429100,58200,58200,58300,58200,118
20230721,122400,1464560500,58200,58300,58300,58200,100
20230721,122300,1458731900,58200,58200,58300,58200,127
20230721,122200,1451339500,58300,58300,58300,58200,85
20230721,122100,1446385600,58300,58300,58300,58200,46
20230721,122000,1443706000,58300,58300,58300,58200,47
20230721,121900,1440966100,58300,58300,58300,58200,54
20230721,121800,1437819500,58300,58500,58500,58300,63
20230721,121700,1434144100,58300,58500,58500,58300,56
20230721,121600,1430875900,58400,58400,58500,58400,64
20230721,121500,1427136600,58400,58400,58400,58300,97
20230721,121400,1421473500,58300,58400,58400,58300,52
20230721,121300,1418439900,58400,58400,58400,58400,56
20230721,121200,1415169500,58400,58300,58400,58300,40
20230721,121100,1412835400,58400,58400,58500,58400,59
20230721,121000,1409389100,58400,58500,58500,58300,38
20230721,120900,1407169500,58300,58400,58500,58300,78
20230721,120800,1402615700,58300,58500,58500,58300,46
20230721,120700,1399929800,58500,58300,58500,58300,69
20230721,120600,1395895500,58300,58500,58500,58300,35
20230721,120500,1393854000,58500,58300,58500,58300,96
20230721,120400,1388245000,58500,58400,58500,58400,7
20230721,120300,1387835800,58400,58400,58400,58400,43
20230721,120200,1385324600,58500,58500,58500,58200,86
20230721,120100,1380308200,58500,58300,58500,58300,57
20230721,120000,1376978900,58400,58400,58400,58400,27
20230721,115900,1375402100,58500,58400,58500,58300,97
20230721,115800,1369738500,58400,58400,58400,58300,28
20230721,115700,1368104100,58400,58400,58400,58400,17
20230721,115600,1367111300,58300,58300,58400,58300,62
20230721,115500,1363494700,58400,58300,58400,58300,33
20230721,115400,1361568800,58300,58400,58400,58300,47
20230721,115300,1358827400,58400,58300,58400,58300,32
20230721,115200,1356959600,58300,58300,58400,58300,34
20230721,115100,1354976500,58300,58300,58300,58300,69
20230721,115000,1350953800,58300,58300,58300,58200,18
20230721,114900,1349904500,58300,58200,58300,58200,74
20230721,114800,1345591900,58200,58400,58400,58200,62
20230721,114700,1341978300,58400,58300,58400,58200,44
20230721,114600,1339413100,58300,58300,58300,58200,35
20230721,114500,1337374200,58300,58300,58300,58100,140
20230721,114400,1329219000,58300,58300,58300,58300,47
20230721,114300,1326478900,58300,58200,58300,58100,204
20230721,114200,1314611300,58300,58600,58600,58200,696
20230721,114100,1273968400,58600,58600,58600,58500,577
20230721,114000,1240211800,58600,58600,58600,58600,72
20230721,113900,1235992600,58500,58600,58600,58500,31
20230721,113800,1234177700,58700,58600,58700,58500,82
20230721,113700,1229372300,58500,58600,58600,58500,25
20230721,113600,1227908700,58600,58600,58600,58500,75
20230721,113500,1223515500,58600,58700,58700,58600,93
20230721,113400,1218063800,58700,58600,58700,58600,98
20230721,113300,1212316000,58700,58800,58800,58700,132
20230721,113200,1204567200,58900,58900,58900,58900,97
20230721,113100,1198853900,58800,58800,58800,58700,175
20230721,113000,1188564000,58800,58800,58800,58700,105
20230721,112900,1182391400,58800,58700,58800,58700,39
20230721,112800,1180100100,58700,58800,58800,58700,68
20230721,112700,1176101800,58700,58700,58800,58700,141
20230721,112600,1167820900,58700,58700,58800,58700,94
20230721,112500,1162295500,58800,58700,58800,58700,27
20230721,112400,1160708900,58800,58700,58800,58700,62
20230721,112300,1157064200,58700,58800,58800,58700,65
20230721,112200,1153246700,58800,58800,58800,58800,67
20230721,112100,1149307100,58800,58800,58800,58700,23
20230721,112000,1147954800,58800,58700,58800,58700,70
20230721,111900,1143841700,58700,58800,58800,58700,33
20230721,111800,1141902800,58700,58700,58700,58600,113
20230721,111700,1135270400,58700,58600,58700,58600,18
20230721,111600,1134214000,58700,58700,58700,58600,105
20230721,111500,1128053400,58700,58700,58700,58600,6
20230721,111400,1127701300,58700,58700,58700,58700,52
20230721,111300,1124648900,58700,58700,58700,58600,52
20230721,111200,1121598200,58700,58700,58700,58600,86
20230721,111100,1116552800,58600,58700,58700,58600,57
20230721,111000,1113207300,58700,58600,58700,58600,27
20230721,110900,1111624100,58700,58700,58700,58600,87
20230721,110800,1106518600,58600,58600,58700,58600,26
20230721,110700,1104994600,58700,58600,58700,58600,136
20230721,110600,1097011500,58600,58600,58600,58600,31
20230721,110500,1095194900,58700,58700,58700,58600,73
20230721,110400,1090911300,58600,58600,58700,58600,45
20230721,110300,1088272800,58600,58600,58700,58600,118
20230721,110200,1081351100,58600,58600,58700,58600,277
20230721,110100,1065117600,58700,58700,58700,58600,73
20230721,110000,1060834000,58700,58600,58700,58600,34
20230721,105900,1058840100,58700,58600,58700,58600,88
20230721,105800,1053677400,58600,58700,58700,58600,27
20230721,105700,1052094100,58700,58600,58700,58600,95
20230721,105600,1046519400,58600,58700,58700,58600,9
20230721,105500,1045991300,58700,58600,58700,58600,56
20230721,105400,1042704200,58700,58700,58700,58600,34
20230721,105300,1040710000,58700,58700,58700,58600,59
20230721,105200,1037248400,58700,58700,58800,58700,239
20230721,105100,1023216800,58700,58600,58700,58600,94
20230721,105000,1017700400,58600,58600,58700,58600,29
20230721,104900,1015999900,58700,58700,58700,58700,86
20230721,104800,1010951700,58700,58700,58700,58700,36
20230721,104700,1008838500,58700,58700,58700,58600,88
20230721,104600,1003675900,58600,58700,58700,58600,16
20230721,104500,1002736900,58800,58700,58800,58700,72
20230721,104400,998505600,58700,58700,58700,58700,23
20230721,104300,997155500,58700,58700,58800,58700,170
20230721,104200,987166900,58700,58800,58800,58700,41
20230721,104100,984757000,58800,58600,58800,58600,750
20230721,104000,940789200,58500,58500,58600,58500,42
20230721,103900,938331100,58600,58500,58600,58500,43
20230721,103800,935811800,58500,58500,58500,58400,547
20230721,103700,903820700,58400,58400,58400,58400,117
20230721,103600,896987900,58400,58400,58400,58200,76
20230721,103500,892551500,58300,58400,58500,58300,78
20230721,103400,887994900,58500,58400,58600,58400,185
20230721,103300,877170800,58400,58400,58500,58400,26
20230721,103200,875651300,58500,58500,58500,58500,40
20230721,103100,873311300,58500,58200,58600,58200,462
20230721,103000,846355500,58200,58300,58300,58200,67
20230721,102900,842451000,58200,58300,58300,58200,14
20230721,102800,841636100,58300,58300,58300,58200,65
20230721,102700,837846800,58300,58300,58300,58200,40
20230721,102600,835516400,58300,58200,58300,58200,44
20230721,102500,832953900,58100,58200,58200,58100,18
20230721,102400,831907700,58200,58200,58200,58100,138
20230721,102300,823878000,58200,58200,58200,58200,15
20230721,102200,823005000,58200,58200,58200,58100,84
20230721,102100,818116400,58300,58100,58300,58100,48
20230721,102000,815325000,58200,58300,58300,58200,519
20230721,101900,785068900,58300,58300,58300,58300,12
20230721,101800,784369300,58200,58200,58200,58100,156
20230721,101700,775302400,58000,58100,58300,58000,106
20230721,101600,769141600,58200,58200,58200,58200,31
20230721,101500,767337400,58200,58200,58200,58200,13
20230721,101400,766580800,58300,58100,58500,58100,345
20230721,101300,746496500,58000,57900,58000,57900,763
20230721,101200,702252700,57900,57800,57900,57800,48
20230721,101100,699474600,57800,57800,57800,57700,183
20230721,101000,688898900,57800,57800,57800,57800,40
20230721,100900,686586900,57800,57800,57800,57800,10
20230721,100800,686008900,57800,57700,57800,57700,68
20230721,100700,682081500,57800,58000,58000,57700,782
20230721,100600,636807400,58200,58000,58200,58000,12
20230721,100500,636109200,58100,58100,58100,58100,197
20230721,100400,624663500,58200,58200,58200,58100,43
20230721,100300,622162500,58100,58100,58100,58100,1
20230721,100200,622104400,58200,58100,58200,58100,49
20230721,100100,619256000,58300,58300,58300,58200,80
20230721,100000,614598200,58300,58300,58300,58300,17
20230721,095900,613607100,58200,58200,58300,58200,14
20230721,095800,612791200,58300,58200,58300,58200,32
20230721,095700,610927200,58300,58300,58300,58200,18
20230721,095600,609877900,58300,58300,58300,58300,22
20230721,095500,608595300,58300,58200,58300,58200,41
20230721,095400,606206300,58200,58300,58300,58200,37
20230721,095300,604051600,58300,58300,58300,58300,3
20230721,095200,603876700,58300,58500,58500,58300,194
20230721,095100,592554500,58300,58100,58300,58100,594
20230721,095000,557942000,58200,58200,58200,58200,32
20230721,094900,556079600,58200,58200,58200,58200,162
20230721,094800,546651200,58200,58200,58200,58000,35
20230721,094700,544617400,58000,58200,58200,58000,13
20230721,094600,543861000,58100,58300,58300,58100,123
20230721,094500,536701600,58300,58300,58300,58300,20
20230721,094400,535535600,58200,58200,58300,58200,45
20230721,094300,532914000,58200,58200,58200,58200,12
20230721,094200,532215600,58200,58100,58200,58100,468
20230721,094100,505022700,58100,58000,58100,58000,74
20230721,094000,500725000,58100,58100,58100,58100,15
20230721,093900,499853500,58100,58000,58100,58000,46
20230721,093800,497183900,58000,57900,58000,57900,28
20230721,093700,495561500,58100,58000,58100,58000,71
20230721,093600,491443400,58100,58000,58100,58000,6
20230721,093500,491094900,58000,58000,58000,58000,45
20230721,093400,488484900,58100,58100,58100,58100,46
20230721,093300,485812300,58100,58200,58200,58100,536
20230721,093200,454659800,58200,58200,58200,58200,1
20230721,093100,454601600,58200,57900,58200,57900,201
20230721,093000,442930600,58000,58300,58300,58000,322
20230721,092900,424215100,58300,57900,58300,57900,338
20230721,092800,404622000,57900,57900,57900,57900,38
20230721,092700,402421800,57900,57800,57900,57800,29
20230721,092600,400742800,58100,58100,58100,58100,3
20230721,092500,400568500,58100,58100,58100,58100,2
20230721,092400,400452300,58100,57900,58200,57800,661
20230721,092300,362227300,57700,57900,57900,57700,13
20230721,092200,361476400,57800,57700,57800,57700,282
20230721,092100,345187000,57800,57800,57800,57600,173
20230721,092000,335194800,57800,57600,57800,57500,344
20230721,091900,315369300,57500,57500,57500,57500,0
20230721,091800,315369300,57500,57900,57900,57500,1004
20230721,091700,257391600,57900,58000,58000,57900,57
20230721,091600,254090400,58000,57900,58000,57900,134
20230721,091500,246318500,58300,58200,58300,57900,974
20230721,091400,189598100,58600,58600,58600,58600,38
20230721,091300,187371300,58300,58200,58600,58200,325
20230721,091200,168423500,58200,58200,58200,58200,1
20230721,091100,168365300,58200,57700,58200,57700,374
20230721,091000,146740400,57800,57700,57800,57300,1215
20230721,090900,76814600,57700,57800,57800,57700,101
20230721,090800,70979400,57700,57700,57700,57700,2
20230721,090700,70864000,57700,57900,57900,57700,128
20230721,090600,63453200,58000,58100,58100,58000,106
20230721,090500,57299200,58200,58300,58300,58100,24
20230721,090400,55900800,58300,58300,58300,58300,30
20230721,090300,54151800,58300,58100,58300,58100,2
20230721,090200,54035400,58300,58100,58300,58000,600
20230721,090100,19229000,58300,58600,58600,58200,135
20230721,090000,11345100,59000,58000,59100,58000,195