KissMeData/155650/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,200000,2892894940,7150,7150,7150,7150,10908
20230721,195900,2892894940,7150,7150,7150,7150,0
20230721,195800,2892894940,7150,7150,7150,7150,0
20230721,195700,2892894940,7150,7150,7150,7150,0
20230721,195600,2892894940,7150,7150,7150,7150,0
20230721,195500,2892894940,7150,7150,7150,7150,0
20230721,195400,2892894940,7150,7150,7150,7150,0
20230721,195300,2892894940,7150,7150,7150,7150,0
20230721,195200,2892894940,7150,7150,7150,7150,0
20230721,195100,2892894940,7150,7150,7150,7150,0
20230721,195000,2892894940,7150,7150,7150,7150,0
20230721,194900,2892894940,7150,7150,7150,7150,0
20230721,194800,2892894940,7150,7150,7150,7150,0
20230721,194700,2892894940,7150,7150,7150,7150,0
20230721,194600,2892894940,7150,7150,7150,7150,0
20230721,194500,2892894940,7150,7150,7150,7150,0
20230721,194400,2892894940,7150,7150,7150,7150,0
20230721,194300,2892894940,7150,7150,7150,7150,0
20230721,194200,2892894940,7150,7150,7150,7150,0
20230721,194100,2892894940,7150,7150,7150,7150,0
20230721,194000,2892894940,7150,7150,7150,7150,0
20230721,193900,2892894940,7150,7150,7150,7150,0
20230721,193800,2892894940,7150,7150,7150,7150,0
20230721,193700,2892894940,7150,7150,7150,7150,0
20230721,193600,2892894940,7150,7150,7150,7150,0
20230721,193500,2892894940,7150,7150,7150,7150,0
20230721,193400,2892894940,7150,7150,7150,7150,0
20230721,193300,2892894940,7150,7150,7150,7150,0
20230721,193200,2892894940,7150,7150,7150,7150,0
20230721,193100,2892894940,7150,7150,7150,7150,0
20230721,193000,2892894940,7150,7150,7150,7150,10908
20230721,192900,2892894940,7150,7150,7150,7150,0
20230721,192800,2892894940,7150,7150,7150,7150,0
20230721,192700,2892894940,7150,7150,7150,7150,0
20230721,192600,2892894940,7150,7150,7150,7150,0
20230721,192500,2892894940,7150,7150,7150,7150,0
20230721,192400,2892894940,7150,7150,7150,7150,0
20230721,192300,2892894940,7150,7150,7150,7150,0
20230721,192200,2892894940,7150,7150,7150,7150,0
20230721,192100,2892894940,7150,7150,7150,7150,0
20230721,192000,2892894940,7150,7150,7150,7150,0
20230721,191900,2892894940,7150,7150,7150,7150,0
20230721,191800,2892894940,7150,7150,7150,7150,0
20230721,191700,2892894940,7150,7150,7150,7150,0
20230721,191600,2892894940,7150,7150,7150,7150,0
20230721,191500,2892894940,7150,7150,7150,7150,0
20230721,191400,2892894940,7150,7150,7150,7150,0
20230721,191300,2892894940,7150,7150,7150,7150,0
20230721,191200,2892894940,7150,7150,7150,7150,0
20230721,191100,2892894940,7150,7150,7150,7150,0
20230721,191000,2892894940,7150,7150,7150,7150,0
20230721,190900,2892894940,7150,7150,7150,7150,0
20230721,190800,2892894940,7150,7150,7150,7150,0
20230721,190700,2892894940,7150,7150,7150,7150,0
20230721,190600,2892894940,7150,7150,7150,7150,0
20230721,190500,2892894940,7150,7150,7150,7150,0
20230721,190400,2892894940,7150,7150,7150,7150,0
20230721,190300,2892894940,7150,7150,7150,7150,0
20230721,190200,2892894940,7150,7150,7150,7150,0
20230721,190100,2892894940,7150,7150,7150,7150,0
20230721,190000,2892894940,7150,7150,7150,7150,10908
20230721,185900,2892894940,7150,7150,7150,7150,0
20230721,185800,2892894940,7150,7150,7150,7150,0
20230721,185700,2892894940,7150,7150,7150,7150,0
20230721,185600,2892894940,7150,7150,7150,7150,0
20230721,185500,2892894940,7150,7150,7150,7150,0
20230721,185400,2892894940,7150,7150,7150,7150,0
20230721,185300,2892894940,7150,7150,7150,7150,0
20230721,185200,2892894940,7150,7150,7150,7150,0
20230721,185100,2892894940,7150,7150,7150,7150,0
20230721,185000,2892894940,7150,7150,7150,7150,0
20230721,184900,2892894940,7150,7150,7150,7150,0
20230721,184800,2892894940,7150,7150,7150,7150,0
20230721,184700,2892894940,7150,7150,7150,7150,0
20230721,184600,2892894940,7150,7150,7150,7150,0
20230721,184500,2892894940,7150,7150,7150,7150,0
20230721,184400,2892894940,7150,7150,7150,7150,0
20230721,184300,2892894940,7150,7150,7150,7150,0
20230721,184200,2892894940,7150,7150,7150,7150,0
20230721,184100,2892894940,7150,7150,7150,7150,0
20230721,184000,2892894940,7150,7150,7150,7150,0
20230721,183900,2892894940,7150,7150,7150,7150,0
20230721,183800,2892894940,7150,7150,7150,7150,0
20230721,183700,2892894940,7150,7150,7150,7150,0
20230721,183600,2892894940,7150,7150,7150,7150,0
20230721,183500,2892894940,7150,7150,7150,7150,0
20230721,183400,2892894940,7150,7150,7150,7150,0
20230721,183300,2892894940,7150,7150,7150,7150,0
20230721,183200,2892894940,7150,7150,7150,7150,0
20230721,183100,2892894940,7150,7150,7150,7150,0
20230721,183000,2892894940,7150,7150,7150,7150,10908
20230721,182900,2892894940,7150,7150,7150,7150,0
20230721,182800,2892894940,7150,7150,7150,7150,0
20230721,182700,2892894940,7150,7150,7150,7150,0
20230721,182600,2892894940,7150,7150,7150,7150,0
20230721,182500,2892894940,7150,7150,7150,7150,0
20230721,182400,2892894940,7150,7150,7150,7150,0
20230721,182300,2892894940,7150,7150,7150,7150,0
20230721,182200,2892894940,7150,7150,7150,7150,0
20230721,182100,2892894940,7150,7150,7150,7150,0
20230721,182000,2892894940,7150,7150,7150,7150,0
20230721,181900,2892894940,7150,7150,7150,7150,0
20230721,181800,2892894940,7150,7150,7150,7150,0
20230721,181700,2892894940,7150,7150,7150,7150,0
20230721,181600,2892894940,7150,7150,7150,7150,0
20230721,181500,2892894940,7150,7150,7150,7150,0
20230721,181400,2892894940,7150,7150,7150,7150,0
20230721,181300,2892894940,7150,7150,7150,7150,0
20230721,181200,2892894940,7150,7150,7150,7150,0
20230721,181100,2892894940,7150,7150,7150,7150,0
20230721,181000,2892894940,7150,7150,7150,7150,0
20230721,180900,2892894940,7150,7150,7150,7150,0
20230721,180800,2892894940,7150,7150,7150,7150,0
20230721,180700,2892894940,7150,7150,7150,7150,0
20230721,180600,2892894940,7150,7150,7150,7150,0
20230721,180500,2892894940,7150,7150,7150,7150,0
20230721,180400,2892894940,7150,7150,7150,7150,0
20230721,180300,2892894940,7150,7150,7150,7150,0
20230721,180200,2892894940,7150,7150,7150,7150,0
20230721,180100,2892894940,7150,7150,7150,7150,0
20230721,180000,2892894940,7150,7150,7150,7150,10908
20230721,175900,2892894940,7150,7150,7150,7150,0
20230721,175800,2892894940,7150,7150,7150,7150,0
20230721,175700,2892894940,7150,7150,7150,7150,0
20230721,175600,2892894940,7150,7150,7150,7150,0
20230721,175500,2892894940,7150,7150,7150,7150,0
20230721,175400,2892894940,7150,7150,7150,7150,0
20230721,175300,2892894940,7150,7150,7150,7150,0
20230721,175200,2892894940,7150,7150,7150,7150,0
20230721,175100,2892894940,7150,7150,7150,7150,0
20230721,175000,2892894940,7150,7150,7150,7150,0
20230721,174900,2892894940,7150,7150,7150,7150,0
20230721,174800,2892894940,7150,7150,7150,7150,0
20230721,174700,2892894940,7150,7150,7150,7150,0
20230721,174600,2892894940,7150,7150,7150,7150,0
20230721,174500,2892894940,7150,7150,7150,7150,0
20230721,174400,2892894940,7150,7150,7150,7150,0
20230721,174300,2892894940,7150,7150,7150,7150,0
20230721,174200,2892894940,7150,7150,7150,7150,0
20230721,174100,2892894940,7150,7150,7150,7150,0
20230721,174000,2892894940,7150,7150,7150,7150,0
20230721,173900,2892894940,7150,7150,7150,7150,0
20230721,173800,2892894940,7150,7150,7150,7150,0
20230721,173700,2892894940,7150,7150,7150,7150,0
20230721,173600,2892894940,7150,7150,7150,7150,0
20230721,173500,2892894940,7150,7150,7150,7150,0
20230721,173400,2892894940,7150,7150,7150,7150,0
20230721,173300,2892894940,7150,7150,7150,7150,0
20230721,173200,2892894940,7150,7150,7150,7150,0
20230721,173100,2892894940,7150,7150,7150,7150,0
20230721,173000,2892894940,7150,7150,7150,7150,10908
20230721,172900,2892894940,7150,7150,7150,7150,0
20230721,172800,2892894940,7150,7150,7150,7150,0
20230721,172700,2892894940,7150,7150,7150,7150,0
20230721,172600,2892894940,7150,7150,7150,7150,0
20230721,172500,2892894940,7150,7150,7150,7150,0
20230721,172400,2892894940,7150,7150,7150,7150,0
20230721,172300,2892894940,7150,7150,7150,7150,0
20230721,172200,2892894940,7150,7150,7150,7150,0
20230721,172100,2892894940,7150,7150,7150,7150,0
20230721,172000,2892894940,7150,7150,7150,7150,0
20230721,171900,2892894940,7150,7150,7150,7150,0
20230721,171800,2892894940,7150,7150,7150,7150,0
20230721,171700,2892894940,7150,7150,7150,7150,0
20230721,171600,2892894940,7150,7150,7150,7150,0
20230721,171500,2892894940,7150,7150,7150,7150,0
20230721,171400,2892894940,7150,7150,7150,7150,0
20230721,171300,2892894940,7150,7150,7150,7150,0
20230721,171200,2892894940,7150,7150,7150,7150,0
20230721,171100,2892894940,7150,7150,7150,7150,0
20230721,171000,2892894940,7150,7150,7150,7150,0
20230721,170900,2892894940,7150,7150,7150,7150,0
20230721,170800,2892894940,7150,7150,7150,7150,0
20230721,170700,2892894940,7150,7150,7150,7150,0
20230721,170600,2892894940,7150,7150,7150,7150,0
20230721,170500,2892894940,7150,7150,7150,7150,0
20230721,170400,2892894940,7150,7150,7150,7150,0
20230721,170300,2892894940,7150,7150,7150,7150,0
20230721,170200,2892894940,7150,7150,7150,7150,0
20230721,170100,2892894940,7150,7150,7150,7150,0
20230721,170000,2892894940,7150,7150,7150,7150,10908
20230721,165900,2892894940,7150,7150,7150,7150,0
20230721,165800,2892894940,7150,7150,7150,7150,0
20230721,165700,2892894940,7150,7150,7150,7150,0
20230721,165600,2892894940,7150,7150,7150,7150,0
20230721,165500,2892894940,7150,7150,7150,7150,0
20230721,165400,2892894940,7150,7150,7150,7150,0
20230721,165300,2892894940,7150,7150,7150,7150,0
20230721,165200,2892894940,7150,7150,7150,7150,0
20230721,165100,2892894940,7150,7150,7150,7150,0
20230721,165000,2892894940,7150,7150,7150,7150,0
20230721,164900,2892894940,7150,7150,7150,7150,0
20230721,164800,2892894940,7150,7150,7150,7150,0
20230721,164700,2892894940,7150,7150,7150,7150,0
20230721,164600,2892894940,7150,7150,7150,7150,0
20230721,164500,2892894940,7150,7150,7150,7150,0
20230721,164400,2892894940,7150,7150,7150,7150,0
20230721,164300,2892894940,7150,7150,7150,7150,0
20230721,164200,2892894940,7150,7150,7150,7150,0
20230721,164100,2892894940,7150,7150,7150,7150,0
20230721,164000,2892894940,7150,7150,7150,7150,0
20230721,163900,2892894940,7150,7150,7150,7150,0
20230721,163800,2892894940,7150,7150,7150,7150,0
20230721,163700,2892894940,7150,7150,7150,7150,0
20230721,163600,2892894940,7150,7150,7150,7150,0
20230721,163500,2892894940,7150,7150,7150,7150,0
20230721,163400,2892894940,7150,7150,7150,7150,0
20230721,163300,2892894940,7150,7150,7150,7150,0
20230721,163200,2892894940,7150,7150,7150,7150,0
20230721,163100,2892894940,7150,7150,7150,7150,0
20230721,163000,2892894940,7150,7150,7150,7150,10908
20230721,162900,2892894940,7150,7150,7150,7150,0
20230721,162800,2892894940,7150,7150,7150,7150,0
20230721,162700,2892894940,7150,7150,7150,7150,0
20230721,162600,2892894940,7150,7150,7150,7150,0
20230721,162500,2892894940,7150,7150,7150,7150,0
20230721,162400,2892894940,7150,7150,7150,7150,0
20230721,162300,2892894940,7150,7150,7150,7150,0
20230721,162200,2892894940,7150,7150,7150,7150,0
20230721,162100,2892894940,7150,7150,7150,7150,0
20230721,162000,2892894940,7150,7150,7150,7150,0
20230721,161900,2892894940,7150,7150,7150,7150,0
20230721,161800,2892894940,7150,7150,7150,7150,0
20230721,161700,2892894940,7150,7150,7150,7150,0
20230721,161600,2892894940,7150,7150,7150,7150,0
20230721,161500,2892894940,7150,7150,7150,7150,0
20230721,161400,2892894940,7150,7150,7150,7150,0
20230721,161300,2892894940,7150,7150,7150,7150,0
20230721,161200,2892894940,7150,7150,7150,7150,0
20230721,161100,2892894940,7150,7150,7150,7150,0
20230721,161000,2892894940,7150,7150,7150,7150,0
20230721,160900,2892894940,7150,7150,7150,7150,0
20230721,160800,2892894940,7150,7150,7150,7150,0
20230721,160700,2892894940,7150,7150,7150,7150,0
20230721,160600,2892894940,7150,7150,7150,7150,0
20230721,160500,2892894940,7150,7150,7150,7150,0
20230721,160400,2892894940,7150,7150,7150,7150,0
20230721,160300,2892894940,7150,7150,7150,7150,0
20230721,160200,2892894940,7150,7150,7150,7150,0
20230721,160100,2892894940,7150,7150,7150,7150,0
20230721,160000,2892894940,7150,7150,7150,7150,10908
20230721,155900,2892894940,7150,7150,7150,7150,0
20230721,155800,2892894940,7150,7150,7150,7150,0
20230721,155700,2892894940,7150,7150,7150,7150,0
20230721,155600,2892894940,7150,7150,7150,7150,0
20230721,155500,2892894940,7150,7150,7150,7150,0
20230721,155400,2892894940,7150,7150,7150,7150,0
20230721,155300,2892894940,7150,7150,7150,7150,0
20230721,155200,2892894940,7150,7150,7150,7150,0
20230721,155100,2892894940,7150,7150,7150,7150,0
20230721,155000,2892894940,7150,7150,7150,7150,0
20230721,154900,2892894940,7150,7150,7150,7150,0
20230721,154800,2892894940,7150,7150,7150,7150,0
20230721,154700,2892894940,7150,7150,7150,7150,0
20230721,154600,2892894940,7150,7150,7150,7150,0
20230721,154500,2892894940,7150,7150,7150,7150,0
20230721,154400,2892894940,7150,7150,7150,7150,0
20230721,154300,2892894940,7150,7150,7150,7150,0
20230721,154200,2892894940,7150,7150,7150,7150,0
20230721,154100,2892894940,7150,7150,7150,7150,0
20230721,154000,2892894940,7150,7150,7150,7150,0
20230721,153900,2892894940,7150,7150,7150,7150,0
20230721,153800,2892894940,7150,7150,7150,7150,0
20230721,153700,2892894940,7150,7150,7150,7150,0
20230721,153600,2892894940,7150,7150,7150,7150,0
20230721,153500,2892894940,7150,7150,7150,7150,0
20230721,153400,2892894940,7150,7150,7150,7150,0
20230721,153300,2892894940,7150,7150,7150,7150,0
20230721,153200,2892894940,7150,7150,7150,7150,0
20230721,153100,2892894940,7150,7150,7150,7150,0
20230721,153000,2892894940,7150,7150,7150,7150,21816
20230721,152900,2814902740,7080,7080,7080,7080,0
20230721,152800,2814902740,7080,7080,7080,7080,0
20230721,152700,2814902740,7080,7080,7080,7080,0
20230721,152600,2814902740,7080,7080,7080,7080,0
20230721,152500,2814902740,7080,7080,7080,7080,0
20230721,152400,2814902740,7080,7080,7080,7080,0
20230721,152300,2814902740,7080,7080,7080,7080,0
20230721,152200,2814902740,7080,7080,7080,7080,0
20230721,152100,2814902740,7080,7080,7080,7080,0
20230721,152000,2814902740,7080,7080,7080,7080,0
20230721,151900,2814902740,7080,7080,7090,7080,354
20230721,151800,2812396220,7080,7090,7090,7070,2888
20230721,151700,2791946390,7090,7090,7090,7090,719
20230721,151600,2786848680,7100,7090,7100,7080,1847
20230721,151500,2773753630,7090,7090,7090,7090,292
20230721,151400,2771683350,7080,7080,7080,7080,118
20230721,151300,2770847910,7090,7080,7090,7080,722
20230721,151200,2765736130,7080,7070,7080,7070,43
20230721,151100,2765431850,7090,7090,7090,7070,1523
20230721,151000,2754658430,7090,7080,7090,7080,2927
20230721,150900,2733919600,7080,7080,7090,7080,2065
20230721,150800,2719297380,7080,7100,7100,7080,205
20230721,150700,2717845650,7100,7070,7100,7070,2716
20230721,150600,2698605330,7070,7080,7080,7070,1308
20230721,150500,2689357720,7070,7070,7080,7070,316
20230721,150400,2687123550,7080,7080,7080,7070,229
20230721,150300,2685502430,7070,7070,7080,7070,202
20230721,150200,2684074270,7070,7070,7080,7070,302
20230721,150100,2681939120,7080,7080,7080,7080,406
20230721,150000,2679064640,7080,7080,7080,7080,633
20230721,145900,2674583000,7070,7080,7080,7070,2257
20230721,145800,2658625400,7080,7080,7080,7070,517
20230721,145700,2654965210,7080,7070,7080,7070,251
20230721,145600,2653190630,7070,7090,7090,7070,28
20230721,145500,2652992650,7070,7070,7070,7070,0
20230721,145400,2652992650,7070,7070,7070,7070,204
20230721,145300,2651550370,7080,7080,7080,7070,1138
20230721,145200,2643496250,7080,7080,7090,7080,136
20230721,145100,2642532950,7090,7080,7090,7070,1729
20230721,145000,2630291780,7070,7070,7070,7070,181
20230721,144900,2629012110,7060,7050,7060,7050,980
20230721,144800,2622096310,7060,7060,7070,7050,196
20230721,144700,2620712540,7050,7070,7070,7050,5352
20230721,144600,2582969940,7060,7070,7080,7060,932
20230721,144500,2576380680,7080,7080,7080,7070,1344
20230721,144400,2566865450,7080,7080,7090,7080,301
20230721,144300,2564733370,7080,7070,7080,7070,77
20230721,144200,2564188630,7080,7080,7080,7080,767
20230721,144100,2558758270,7090,7080,7090,7080,404
20230721,144000,2555896210,7100,7080,7110,7080,401
20230721,143900,2553052960,7090,7080,7090,7070,218
20230721,143800,2551509140,7080,7080,7080,7080,470
20230721,143700,2548181540,7080,7090,7090,7080,60
20230721,143600,2547756730,7090,7080,7090,7080,119
20230721,143500,2546913200,7150,7080,7170,7080,2152
20230721,143400,2531561770,7070,7070,7070,7070,19
20230721,143300,2531427440,7070,7070,7070,7070,1
20230721,143200,2531420370,7080,7070,7080,7070,180
20230721,143100,2530147570,7070,7090,7090,7070,391
20230721,143000,2527378910,7080,7070,7090,7070,1458
20230721,142900,2517056270,7060,7060,7070,7060,81
20230721,142800,2516483740,7060,7060,7060,7060,5
20230721,142700,2516448440,7050,7050,7050,7050,200
20230721,142600,2515038440,7050,7060,7060,7050,903
20230721,142500,2508670090,7060,7060,7060,7060,0
20230721,142400,2508670090,7060,7060,7060,7050,119
20230721,142300,2507830470,7060,7060,7060,7060,0
20230721,142200,2507830470,7060,7060,7060,7060,873
20230721,142100,2501667090,7060,7070,7070,7060,50
20230721,142000,2501313900,7070,7070,7070,7070,20
20230721,141900,2501172500,7070,7070,7070,7060,5
20230721,141800,2501137160,7060,7080,7080,7060,405
20230721,141700,2498277610,7070,7060,7070,7060,85
20230721,141600,2497677200,7060,7060,7080,7060,92
20230721,141500,2497027660,7050,7060,7060,7050,647
20230721,141400,2492466300,7060,7070,7070,7050,170
20230721,141300,2491265680,7070,7060,7070,7060,191
20230721,141200,2489915850,7070,7050,7070,7050,57
20230721,141100,2489513330,7060,7050,7060,7050,4
20230721,141000,2489485120,7050,7050,7060,7050,18
20230721,140900,2489358190,7050,7050,7050,7050,49
20230721,140800,2489012740,7040,7070,7080,7040,18
20230721,140700,2488885950,7040,7040,7050,7040,1335
20230721,140600,2479480840,7040,7050,7050,7040,969
20230721,140500,2472649580,7050,7050,7050,7040,577
20230721,140400,2468581870,7050,7050,7050,7040,663
20230721,140300,2463908340,7050,7040,7050,7040,4
20230721,140200,2463880150,7040,7050,7050,7040,2149
20230721,140100,2448744970,7050,7050,7060,7050,96
20230721,140000,2448067940,7050,7040,7050,7040,506
20230721,135900,2444500660,7040,7050,7050,7040,1364
20230721,135800,2434884570,7050,7050,7050,7050,21
20230721,135700,2434736520,7050,7080,7080,7050,1012
20230721,135600,2427600600,7060,7060,7070,7060,187
20230721,135500,2426280180,7060,7060,7060,7060,151
20230721,135400,2425214120,7050,7060,7060,7050,12
20230721,135300,2425129420,7050,7060,7060,7050,4
20230721,135200,2425101190,7050,7060,7060,7050,302
20230721,135100,2422969110,7050,7050,7050,7050,0
20230721,135000,2422969110,7050,7060,7070,7050,417
20230721,134900,2420025990,7060,7060,7060,7060,7
20230721,134800,2419976570,7060,7070,7070,7060,52
20230721,134700,2419608950,7070,7070,7070,7070,0
20230721,134600,2419608950,7070,7050,7070,7050,11
20230721,134500,2419531380,7050,7050,7050,7050,10
20230721,134400,2419460880,7040,7060,7060,7040,9162
20230721,134300,2354888320,7070,7070,7070,7070,6
20230721,134200,2354845900,7070,7070,7070,7070,97
20230721,134100,2354160110,7060,7060,7060,7060,0
20230721,134000,2354160110,7060,7060,7060,7060,7787
20230721,133900,2299183890,7060,7070,7070,7060,6956
20230721,133800,2250063120,7070,7070,7070,7070,150
20230721,133700,2249002620,7090,7080,7090,7070,506
20230721,133600,2245417140,7080,7080,7080,7080,137
20230721,133500,2244447180,7080,7080,7080,7080,308
20230721,133400,2242266540,7090,7080,7090,7080,80
20230721,133300,2241699820,7080,7080,7080,7080,1
20230721,133200,2241692740,7070,7080,7080,7070,53
20230721,133100,2241318010,7070,7090,7090,7060,6083
20230721,133000,2198350260,7090,7090,7090,7090,14
20230721,132900,2198251000,7090,7090,7100,7090,5
20230721,132800,2198215540,7080,7080,7080,7080,93
20230721,132700,2197557100,7090,7100,7100,7090,113
20230721,132600,2196755910,7090,7060,7090,7060,1002
20230721,132500,2189668330,7060,7070,7070,7060,1993
20230721,132400,2175597730,7070,7080,7080,7070,602
20230721,132300,2171340270,7090,7080,7090,7080,478
20230721,132200,2167955110,7080,7090,7090,7080,179
20230721,132100,2166687090,7080,7090,7100,7080,78
20230721,132000,2166134090,7090,7090,7090,7090,12
20230721,131900,2166049010,7090,7070,7090,7070,245
20230721,131800,2164316840,7080,7070,7080,7070,14
20230721,131700,2164217730,7080,7070,7080,7070,250
20230721,131600,2162449730,7060,7060,7060,7060,2
20230721,131500,2162435610,7060,7070,7070,7060,346
20230721,131400,2159992840,7080,7100,7100,7080,252
20230721,131300,2158208640,7070,7070,7070,7070,900
20230721,131200,2151845640,7070,7070,7100,7070,287
20230721,131100,2149816490,7070,7070,7070,7070,0
20230721,131000,2149816490,7070,7080,7080,7070,732
20230721,130900,2144638700,7080,7110,7110,7080,477
20230721,130800,2141247580,7110,7070,7110,7070,2076
20230721,130700,2126508720,7100,7080,7100,7070,1121
20230721,130600,2118568990,7090,7080,7090,7070,180
20230721,130500,2117294130,7080,7080,7090,7080,803
20230721,130400,2111605890,7090,7090,7090,7090,88
20230721,130300,2110981970,7080,7080,7080,7080,600
20230721,130200,2106733970,7060,7060,7060,7060,0
20230721,130100,2106733970,7060,7060,7060,7060,0
20230721,130000,2106733970,7060,7060,7060,7060,216
20230721,125900,2105209010,7060,7070,7070,7060,117
20230721,125800,2104382440,7070,7060,7070,7060,376
20230721,125700,2101727750,7080,7070,7080,7070,283
20230721,125600,2099725930,7070,7070,7070,7070,297
20230721,125500,2097626140,7080,7070,7080,7060,2556
20230721,125400,2079574260,7070,7070,7070,7060,1474
20230721,125300,2069159060,7070,7080,7080,7070,1084
20230721,125200,2061494730,7080,7090,7090,7080,301
20230721,125100,2059363640,7090,7080,7090,7080,79
20230721,125000,2058803890,7070,7080,7090,7070,720
20230721,124900,2053708020,7080,7090,7090,7080,283
20230721,124800,2051703220,7100,7100,7100,7100,50
20230721,124700,2051348220,7100,7100,7100,7070,4515
20230721,124600,2019381660,7110,7090,7110,7090,280
20230721,124500,2017392000,7090,7080,7090,7080,380
20230721,124400,2014697850,7080,7080,7080,7080,16
20230721,124300,2014584570,7080,7100,7100,7080,124
20230721,124200,2013704650,7090,7080,7090,7080,321
20230721,124100,2011431870,7090,7090,7100,7090,263
20230721,124000,2009567020,7090,7090,7090,7090,30
20230721,123900,2009354320,7100,7090,7100,7090,334
20230721,123800,2006986230,7090,7090,7090,7090,501
20230721,123700,2003434140,7090,7090,7090,7090,0
20230721,123600,2003434140,7090,7080,7090,7080,52
20230721,123500,2003065960,7080,7080,7080,7080,100
20230721,123400,2002357960,7070,7070,7070,7070,0
20230721,123300,2002357960,7070,7070,7070,7070,0
20230721,123200,2002357960,7070,7070,7070,7070,0
20230721,123100,2002357960,7070,7070,7070,7070,33
20230721,123000,2002124650,7090,7090,7090,7090,0
20230721,122900,2002124650,7090,7080,7090,7070,731
20230721,122800,1996953520,7070,7080,7080,7070,325
20230721,122700,1994653530,7090,7090,7090,7090,23
20230721,122600,1994490460,7090,7090,7090,7090,168
20230721,122500,1993299340,7100,7090,7100,7090,583
20230721,122400,1989165850,7090,7090,7090,7090,140
20230721,122300,1988173250,7090,7090,7090,7090,0
20230721,122200,1988173250,7090,7100,7100,7090,101
20230721,122100,1987457150,7060,7060,7060,7060,1
20230721,122000,1987450090,7050,7070,7070,7050,1814
20230721,121900,1974644050,7070,7100,7100,7050,22827
20230721,121800,1813306370,7100,7100,7100,7100,200
20230721,121700,1811886370,7100,7100,7100,7100,0
20230721,121600,1811886370,7100,7100,7110,7100,755
20230721,121500,1806521320,7100,7110,7110,7100,567
20230721,121400,1802490060,7110,7110,7110,7110,0
20230721,121300,1802490060,7110,7110,7110,7110,115
20230721,121200,1801672410,7120,7120,7120,7120,199
20230721,121100,1800255530,7120,7120,7120,7120,8
20230721,121000,1800198570,7120,7130,7130,7120,208
20230721,120900,1798716720,7130,7130,7130,7130,9
20230721,120800,1798652550,7140,7130,7140,7130,16
20230721,120700,1798538450,7130,7140,7140,7130,223
20230721,120600,1796948370,7130,7120,7130,7120,160
20230721,120500,1795809070,7110,7110,7110,7110,0
20230721,120400,1795809070,7110,7110,7110,7110,0
20230721,120300,1795809070,7110,7110,7110,7110,42
20230721,120200,1795510450,7110,7110,7110,7110,10
20230721,120100,1795439350,7110,7110,7110,7110,10
20230721,120000,1795368250,7100,7100,7100,7100,0
20230721,115900,1795368250,7100,7110,7110,7100,2000
20230721,115800,1781168230,7100,7110,7110,7100,200
20230721,115700,1779747230,7130,7130,7130,7130,30
20230721,115600,1779533330,7130,7130,7130,7130,16
20230721,115500,1779419250,7100,7120,7130,7100,4620
20230721,115400,1746583000,7120,7140,7140,7120,72
20230721,115300,1746069800,7140,7140,7140,7140,3
20230721,115200,1746048380,7140,7130,7140,7130,280
20230721,115100,1744049450,7140,7140,7140,7140,751
20230721,115000,1738687310,7130,7130,7130,7130,7
20230721,114900,1738637400,7140,7120,7140,7120,164
20230721,114800,1737467400,7120,7120,7120,7120,37
20230721,114700,1737203960,7130,7120,7130,7120,845
20230721,114600,1731187490,7120,7120,7120,7120,34
20230721,114500,1730945410,7120,7100,7130,7100,695
20230721,114400,1725997230,7100,7100,7100,7100,242
20230721,114300,1724279030,7100,7100,7100,7100,1000
20230721,114200,1717179030,7110,7110,7110,7110,129
20230721,114100,1716261840,7100,7100,7100,7100,433
20230721,114000,1713187540,7100,7100,7100,7100,273
20230721,113900,1711249240,7100,7130,7130,7070,8144
20230721,113800,1653417520,7130,7160,7160,7130,2132
20230721,113700,1638209510,7190,7160,7200,7150,4287
20230721,113600,1607496480,7170,7170,7170,7170,960
20230721,113500,1600613280,7170,7170,7170,7170,205
20230721,113400,1599143430,7170,7200,7200,7170,334
20230721,113300,1596747020,7200,7200,7200,7200,138
20230721,113200,1595753420,7200,7190,7200,7170,5444
20230721,113100,1556651140,7190,7190,7190,7190,14
20230721,113000,1556550480,7190,7190,7190,7190,160
20230721,112900,1555400080,7190,7190,7200,7190,409
20230721,112800,1552458870,7200,7200,7200,7200,75
20230721,112700,1551918870,7200,7200,7200,7200,584
20230721,112600,1547714070,7200,7190,7200,7190,24
20230721,112500,1547541500,7190,7190,7190,7190,141
20230721,112400,1546527710,7190,7190,7190,7180,8
20230721,112300,1546470240,7190,7190,7190,7190,579
20230721,112200,1542307230,7190,7190,7190,7190,0
20230721,112100,1542307230,7190,7190,7190,7190,0
20230721,112000,1542307230,7190,7180,7190,7180,358
20230721,111900,1539733230,7180,7190,7190,7180,1006
20230721,111800,1532500810,7190,7190,7190,7190,71
20230721,111700,1531990320,7180,7180,7180,7180,1229
20230721,111600,1523166100,7180,7180,7180,7170,293
20230721,111500,1521062370,7160,7160,7160,7160,30
20230721,111400,1520847570,7170,7170,7170,7160,1810
20230721,111300,1507886200,7170,7160,7170,7160,302
20230721,111200,1505720870,7160,7160,7160,7160,0
20230721,111100,1505720870,7160,7170,7170,7160,202
20230721,111000,1504272550,7160,7150,7160,7150,1583
20230721,110900,1492948270,7150,7150,7160,7150,40
20230721,110800,1492662260,7160,7160,7160,7160,47
20230721,110700,1492325740,7160,7160,7160,7160,140
20230721,110600,1491323340,7160,7160,7160,7160,105
20230721,110500,1490571540,7150,7150,7150,7150,965
20230721,110400,1483671790,7150,7140,7150,7140,86
20230721,110300,1483056970,7150,7150,7150,7150,221
20230721,110200,1481476820,7150,7150,7150,7150,4
20230721,110100,1481448220,7150,7160,7160,7150,117
20230721,110000,1480610540,7160,7150,7160,7150,8
20230721,105900,1480553330,7150,7150,7150,7150,0
20230721,105800,1480553330,7150,7120,7150,7120,33
20230721,105700,1480317770,7150,7150,7150,7150,5
20230721,105600,1480282020,7150,7120,7160,7120,680
20230721,105500,1475429150,7160,7130,7160,7130,520
20230721,105400,1471711170,7150,7150,7150,7150,6
20230721,105300,1471668270,7160,7150,7160,7150,1001
20230721,105200,1464507390,7110,7120,7120,7110,2861
20230721,105100,1444160250,7120,7130,7130,7120,121
20230721,105000,1443298520,7130,7130,7130,7130,30
20230721,104900,1443084620,7150,7150,7150,7150,0
20230721,104800,1443084620,7150,7150,7150,7150,0
20230721,104700,1443084620,7150,7150,7150,7150,57
20230721,104600,1442677070,7150,7120,7150,7120,357
20230721,104500,1440133350,7120,7130,7130,7120,21
20230721,104400,1439983690,7120,7120,7120,7120,137
20230721,104300,1439008250,7130,7150,7150,7130,674
20230721,104200,1434199880,7150,7150,7150,7150,5
20230721,104100,1434164130,7150,7150,7150,7150,245
20230721,104000,1432412380,7150,7150,7150,7150,1
20230721,103900,1432405230,7130,7130,7150,7130,563
20230721,103800,1428391020,7130,7130,7130,7130,45
20230721,103700,1428070170,7130,7140,7140,7130,763
20230721,103600,1422628550,7150,7140,7150,7140,339
20230721,103500,1420206680,7140,7140,7140,7140,512
20230721,103400,1416551000,7140,7140,7140,7140,31
20230721,103300,1416329660,7150,7150,7150,7130,1668
20230721,103200,1404421600,7150,7150,7150,7150,799
20230721,103100,1398708750,7140,7140,7140,7140,110
20230721,103000,1397923350,7130,7120,7130,7120,18
20230721,102900,1397795060,7120,7120,7120,7120,548
20230721,102800,1393893300,7100,7090,7100,7090,675
20230721,102700,1389101470,7090,7080,7090,7080,56
20230721,102600,1388704490,7070,7090,7090,7070,2041
20230721,102500,1374270780,7090,7090,7090,7090,719
20230721,102400,1369173070,7090,7090,7090,7090,289
20230721,102300,1367124060,7090,7080,7090,7070,825
20230721,102200,1361287490,7100,7080,7100,7080,701
20230721,102100,1356323410,7080,7100,7100,7080,312
20230721,102000,1354112430,7100,7080,7120,7080,827
20230721,101900,1348248980,7080,7090,7090,7080,503
20230721,101800,1344687710,7090,7100,7120,7090,1762
20230721,101700,1332180100,7100,7100,7100,7100,8
20230721,101600,1332123300,7100,7100,7100,7100,230
20230721,101500,1330490300,7090,7090,7090,7090,1
20230721,101400,1330483210,7090,7090,7090,7070,1110
20230721,101300,1322623080,7090,7120,7120,7090,117
20230721,101200,1321793400,7120,7090,7120,7080,2232
20230721,101100,1305962900,7090,7110,7120,7090,1912
20230721,101000,1292378730,7110,7120,7120,7110,1003
20230721,100900,1285238050,7130,7130,7140,7130,1206
20230721,100800,1276629130,7140,7140,7140,7140,164
20230721,100700,1275458170,7140,7120,7140,7120,108
20230721,100600,1274687810,7120,7160,7160,7120,1270
20230721,100500,1265618690,7160,7160,7160,7160,114
20230721,100400,1264802450,7170,7150,7170,7150,198
20230721,100300,1263384790,7160,7160,7160,7160,2
20230721,100200,1263370470,7170,7170,7170,7170,2
20230721,100100,1263356130,7170,7140,7170,7140,117
20230721,100000,1262520600,7140,7150,7150,7130,1794
20230721,095900,1249728230,7140,7150,7150,7140,1079
20230721,095800,1242023380,7150,7150,7150,7150,2792
20230721,095700,1222060580,7150,7160,7160,7150,673
20230721,095600,1217242980,7140,7160,7160,7140,3260
20230721,095500,1193915170,7160,7170,7170,7160,2264
20230721,095400,1177698320,7170,7170,7180,7160,501
20230721,095300,1174106320,7180,7170,7190,7160,824
20230721,095200,1168195690,7170,7170,7190,7170,3278
20230721,095100,1144667700,7170,7170,7170,7170,624
20230721,095000,1140193620,7170,7160,7170,7160,1074
20230721,094900,1132497290,7160,7140,7160,7140,1355
20230721,094800,1122801500,7150,7140,7150,7140,598
20230721,094700,1118531770,7140,7140,7140,7140,1844
20230721,094600,1105365610,7140,7150,7150,7140,993
20230721,094500,1098267850,7150,7150,7160,7140,1200
20230721,094400,1089683880,7150,7140,7150,7140,1432
20230721,094300,1079447070,7140,7140,7140,7140,0
20230721,094200,1079447070,7140,7120,7140,7120,101
20230721,094100,1078727930,7120,7120,7120,7120,50
20230721,094000,1078371930,7120,7140,7140,7120,1115
20230721,093900,1070411960,7130,7140,7140,7130,500
20230721,093800,1066845760,7140,7130,7140,7130,52
20230721,093700,1066474490,7140,7110,7140,7110,581
20230721,093600,1062327100,7100,7130,7130,7100,225
20230721,093500,1060724350,7130,7110,7140,7100,2131
20230721,093400,1045558580,7110,7100,7110,7100,1702
20230721,093300,1033469710,7100,7080,7100,7080,687
20230721,093200,1028592030,7100,7080,7100,7080,690
20230721,093100,1023706810,7080,7090,7090,7080,500
20230721,093000,1020165740,7110,7100,7110,7080,386
20230721,092900,1017427310,7080,7090,7100,7080,1996
20230721,092800,1003280320,7070,7070,7070,7070,72
20230721,092700,1002771280,7070,7080,7090,7070,17453
20230721,092600,879268450,7070,7080,7080,7070,2280
20230721,092500,863129350,7080,7090,7090,7080,1773
20230721,092400,850575640,7080,7080,7080,7080,167
20230721,092300,849393280,7080,7080,7080,7080,75
20230721,092200,848862280,7070,7100,7100,7070,4654
20230721,092100,815860390,7110,7110,7110,7100,530
20230721,092000,812095120,7110,7090,7110,7090,2080
20230721,091900,797309640,7100,7100,7100,7090,1137
20230721,091800,789237440,7100,7090,7100,7090,3936
20230721,091700,761303700,7080,7080,7090,7060,4474
20230721,091600,729600910,7080,7060,7080,7060,5004
20230721,091500,694249730,7060,7070,7080,7060,4743
20230721,091400,660737380,7080,7080,7080,7060,2209
20230721,091300,645122460,7070,7080,7090,7060,5352
20230721,091200,607254390,7080,7060,7090,7040,3047
20230721,091100,585733630,7050,7040,7070,7030,1252
20230721,091000,576915030,7030,7000,7040,6990,2890
20230721,090900,556618230,7020,7030,7040,6980,15796
20230721,090800,445905610,7030,7070,7080,7030,3612
20230721,090700,420436600,7050,7030,7080,7030,3440
20230721,090600,396132510,7030,7050,7060,7030,6672
20230721,090500,349166420,7050,7080,7080,7040,709
20230721,090400,344156950,7080,7080,7090,7000,22184
20230721,090300,188017700,7070,7090,7130,7070,4102
20230721,090200,158983750,7080,7160,7160,7080,17368
20230721,090100,35492740,7160,7160,7160,7160,314
20230721,090000,33244500,7160,7160,7160,7160,3750