KissMeData/207760/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,200900,1072741120,2145,2145,2145,2145,13065
20230721,200800,1072741120,2145,2145,2145,2145,0
20230721,200700,1072741120,2145,2145,2145,2145,0
20230721,200600,1072741120,2145,2145,2145,2145,0
20230721,200500,1072741120,2145,2145,2145,2145,0
20230721,200400,1072741120,2145,2145,2145,2145,0
20230721,200300,1072741120,2145,2145,2145,2145,0
20230721,200200,1072741120,2145,2145,2145,2145,0
20230721,200100,1072741120,2145,2145,2145,2145,0
20230721,200000,1072741120,2145,2145,2145,2145,0
20230721,195900,1072741120,2145,2145,2145,2145,0
20230721,195800,1072741120,2145,2145,2145,2145,0
20230721,195700,1072741120,2145,2145,2145,2145,0
20230721,195600,1072741120,2145,2145,2145,2145,0
20230721,195500,1072741120,2145,2145,2145,2145,0
20230721,195400,1072741120,2145,2145,2145,2145,0
20230721,195300,1072741120,2145,2145,2145,2145,0
20230721,195200,1072741120,2145,2145,2145,2145,0
20230721,195100,1072741120,2145,2145,2145,2145,0
20230721,195000,1072741120,2145,2145,2145,2145,0
20230721,194900,1072741120,2145,2145,2145,2145,0
20230721,194800,1072741120,2145,2145,2145,2145,0
20230721,194700,1072741120,2145,2145,2145,2145,0
20230721,194600,1072741120,2145,2145,2145,2145,0
20230721,194500,1072741120,2145,2145,2145,2145,0
20230721,194400,1072741120,2145,2145,2145,2145,0
20230721,194300,1072741120,2145,2145,2145,2145,0
20230721,194200,1072741120,2145,2145,2145,2145,0
20230721,194100,1072741120,2145,2145,2145,2145,0
20230721,194000,1072741120,2145,2145,2145,2145,0
20230721,193900,1072741120,2145,2145,2145,2145,13065
20230721,193800,1072741120,2145,2145,2145,2145,0
20230721,193700,1072741120,2145,2145,2145,2145,0
20230721,193600,1072741120,2145,2145,2145,2145,0
20230721,193500,1072741120,2145,2145,2145,2145,0
20230721,193400,1072741120,2145,2145,2145,2145,0
20230721,193300,1072741120,2145,2145,2145,2145,0
20230721,193200,1072741120,2145,2145,2145,2145,0
20230721,193100,1072741120,2145,2145,2145,2145,0
20230721,193000,1072741120,2145,2145,2145,2145,0
20230721,192900,1072741120,2145,2145,2145,2145,0
20230721,192800,1072741120,2145,2145,2145,2145,0
20230721,192700,1072741120,2145,2145,2145,2145,0
20230721,192600,1072741120,2145,2145,2145,2145,0
20230721,192500,1072741120,2145,2145,2145,2145,0
20230721,192400,1072741120,2145,2145,2145,2145,0
20230721,192300,1072741120,2145,2145,2145,2145,0
20230721,192200,1072741120,2145,2145,2145,2145,0
20230721,192100,1072741120,2145,2145,2145,2145,0
20230721,192000,1072741120,2145,2145,2145,2145,0
20230721,191900,1072741120,2145,2145,2145,2145,0
20230721,191800,1072741120,2145,2145,2145,2145,0
20230721,191700,1072741120,2145,2145,2145,2145,0
20230721,191600,1072741120,2145,2145,2145,2145,0
20230721,191500,1072741120,2145,2145,2145,2145,0
20230721,191400,1072741120,2145,2145,2145,2145,0
20230721,191300,1072741120,2145,2145,2145,2145,0
20230721,191200,1072741120,2145,2145,2145,2145,0
20230721,191100,1072741120,2145,2145,2145,2145,0
20230721,191000,1072741120,2145,2145,2145,2145,0
20230721,190900,1072741120,2145,2145,2145,2145,13065
20230721,190800,1072741120,2145,2145,2145,2145,0
20230721,190700,1072741120,2145,2145,2145,2145,0
20230721,190600,1072741120,2145,2145,2145,2145,0
20230721,190500,1072741120,2145,2145,2145,2145,0
20230721,190400,1072741120,2145,2145,2145,2145,0
20230721,190300,1072741120,2145,2145,2145,2145,0
20230721,190200,1072741120,2145,2145,2145,2145,0
20230721,190100,1072741120,2145,2145,2145,2145,0
20230721,190000,1072741120,2145,2145,2145,2145,0
20230721,185900,1072741120,2145,2145,2145,2145,0
20230721,185800,1072741120,2145,2145,2145,2145,0
20230721,185700,1072741120,2145,2145,2145,2145,0
20230721,185600,1072741120,2145,2145,2145,2145,0
20230721,185500,1072741120,2145,2145,2145,2145,0
20230721,185400,1072741120,2145,2145,2145,2145,0
20230721,185300,1072741120,2145,2145,2145,2145,0
20230721,185200,1072741120,2145,2145,2145,2145,0
20230721,185100,1072741120,2145,2145,2145,2145,0
20230721,185000,1072741120,2145,2145,2145,2145,0
20230721,184900,1072741120,2145,2145,2145,2145,0
20230721,184800,1072741120,2145,2145,2145,2145,0
20230721,184700,1072741120,2145,2145,2145,2145,0
20230721,184600,1072741120,2145,2145,2145,2145,0
20230721,184500,1072741120,2145,2145,2145,2145,0
20230721,184400,1072741120,2145,2145,2145,2145,0
20230721,184300,1072741120,2145,2145,2145,2145,0
20230721,184200,1072741120,2145,2145,2145,2145,0
20230721,184100,1072741120,2145,2145,2145,2145,0
20230721,184000,1072741120,2145,2145,2145,2145,0
20230721,183900,1072741120,2145,2145,2145,2145,13065
20230721,183800,1072741120,2145,2145,2145,2145,0
20230721,183700,1072741120,2145,2145,2145,2145,0
20230721,183600,1072741120,2145,2145,2145,2145,0
20230721,183500,1072741120,2145,2145,2145,2145,0
20230721,183400,1072741120,2145,2145,2145,2145,0
20230721,183300,1072741120,2145,2145,2145,2145,0
20230721,183200,1072741120,2145,2145,2145,2145,0
20230721,183100,1072741120,2145,2145,2145,2145,0
20230721,183000,1072741120,2145,2145,2145,2145,0
20230721,182900,1072741120,2145,2145,2145,2145,0
20230721,182800,1072741120,2145,2145,2145,2145,0
20230721,182700,1072741120,2145,2145,2145,2145,0
20230721,182600,1072741120,2145,2145,2145,2145,0
20230721,182500,1072741120,2145,2145,2145,2145,0
20230721,182400,1072741120,2145,2145,2145,2145,0
20230721,182300,1072741120,2145,2145,2145,2145,0
20230721,182200,1072741120,2145,2145,2145,2145,0
20230721,182100,1072741120,2145,2145,2145,2145,0
20230721,182000,1072741120,2145,2145,2145,2145,0
20230721,181900,1072741120,2145,2145,2145,2145,0
20230721,181800,1072741120,2145,2145,2145,2145,0
20230721,181700,1072741120,2145,2145,2145,2145,0
20230721,181600,1072741120,2145,2145,2145,2145,0
20230721,181500,1072741120,2145,2145,2145,2145,0
20230721,181400,1072741120,2145,2145,2145,2145,0
20230721,181300,1072741120,2145,2145,2145,2145,0
20230721,181200,1072741120,2145,2145,2145,2145,0
20230721,181100,1072741120,2145,2145,2145,2145,0
20230721,181000,1072741120,2145,2145,2145,2145,0
20230721,180900,1072741120,2145,2145,2145,2145,13065
20230721,180800,1072741120,2145,2145,2145,2145,0
20230721,180700,1072741120,2145,2145,2145,2145,0
20230721,180600,1072741120,2145,2145,2145,2145,0
20230721,180500,1072741120,2145,2145,2145,2145,0
20230721,180400,1072741120,2145,2145,2145,2145,0
20230721,180300,1072741120,2145,2145,2145,2145,0
20230721,180200,1072741120,2145,2145,2145,2145,0
20230721,180100,1072741120,2145,2145,2145,2145,0
20230721,180000,1072741120,2145,2145,2145,2145,0
20230721,175900,1072741120,2145,2145,2145,2145,0
20230721,175800,1072741120,2145,2145,2145,2145,0
20230721,175700,1072741120,2145,2145,2145,2145,0
20230721,175600,1072741120,2145,2145,2145,2145,0
20230721,175500,1072741120,2145,2145,2145,2145,0
20230721,175400,1072741120,2145,2145,2145,2145,0
20230721,175300,1072741120,2145,2145,2145,2145,0
20230721,175200,1072741120,2145,2145,2145,2145,0
20230721,175100,1072741120,2145,2145,2145,2145,0
20230721,175000,1072741120,2145,2145,2145,2145,0
20230721,174900,1072741120,2145,2145,2145,2145,0
20230721,174800,1072741120,2145,2145,2145,2145,0
20230721,174700,1072741120,2145,2145,2145,2145,0
20230721,174600,1072741120,2145,2145,2145,2145,0
20230721,174500,1072741120,2145,2145,2145,2145,0
20230721,174400,1072741120,2145,2145,2145,2145,0
20230721,174300,1072741120,2145,2145,2145,2145,0
20230721,174200,1072741120,2145,2145,2145,2145,0
20230721,174100,1072741120,2145,2145,2145,2145,0
20230721,174000,1072741120,2145,2145,2145,2145,0
20230721,173900,1072741120,2145,2145,2145,2145,13065
20230721,173800,1072741120,2145,2145,2145,2145,0
20230721,173700,1072741120,2145,2145,2145,2145,0
20230721,173600,1072741120,2145,2145,2145,2145,0
20230721,173500,1072741120,2145,2145,2145,2145,0
20230721,173400,1072741120,2145,2145,2145,2145,0
20230721,173300,1072741120,2145,2145,2145,2145,0
20230721,173200,1072741120,2145,2145,2145,2145,0
20230721,173100,1072741120,2145,2145,2145,2145,0
20230721,173000,1072741120,2145,2145,2145,2145,0
20230721,172900,1072741120,2145,2145,2145,2145,0
20230721,172800,1072741120,2145,2145,2145,2145,0
20230721,172700,1072741120,2145,2145,2145,2145,0
20230721,172600,1072741120,2145,2145,2145,2145,0
20230721,172500,1072741120,2145,2145,2145,2145,0
20230721,172400,1072741120,2145,2145,2145,2145,0
20230721,172300,1072741120,2145,2145,2145,2145,0
20230721,172200,1072741120,2145,2145,2145,2145,0
20230721,172100,1072741120,2145,2145,2145,2145,0
20230721,172000,1072741120,2145,2145,2145,2145,0
20230721,171900,1072741120,2145,2145,2145,2145,0
20230721,171800,1072741120,2145,2145,2145,2145,0
20230721,171700,1072741120,2145,2145,2145,2145,0
20230721,171600,1072741120,2145,2145,2145,2145,0
20230721,171500,1072741120,2145,2145,2145,2145,0
20230721,171400,1072741120,2145,2145,2145,2145,0
20230721,171300,1072741120,2145,2145,2145,2145,0
20230721,171200,1072741120,2145,2145,2145,2145,0
20230721,171100,1072741120,2145,2145,2145,2145,0
20230721,171000,1072741120,2145,2145,2145,2145,0
20230721,170900,1072741120,2145,2145,2145,2145,13065
20230721,170800,1072741120,2145,2145,2145,2145,0
20230721,170700,1072741120,2145,2145,2145,2145,0
20230721,170600,1072741120,2145,2145,2145,2145,0
20230721,170500,1072741120,2145,2145,2145,2145,0
20230721,170400,1072741120,2145,2145,2145,2145,0
20230721,170300,1072741120,2145,2145,2145,2145,0
20230721,170200,1072741120,2145,2145,2145,2145,0
20230721,170100,1072741120,2145,2145,2145,2145,0
20230721,170000,1072741120,2145,2145,2145,2145,0
20230721,165900,1072741120,2145,2145,2145,2145,0
20230721,165800,1072741120,2145,2145,2145,2145,0
20230721,165700,1072741120,2145,2145,2145,2145,0
20230721,165600,1072741120,2145,2145,2145,2145,0
20230721,165500,1072741120,2145,2145,2145,2145,0
20230721,165400,1072741120,2145,2145,2145,2145,0
20230721,165300,1072741120,2145,2145,2145,2145,0
20230721,165200,1072741120,2145,2145,2145,2145,0
20230721,165100,1072741120,2145,2145,2145,2145,0
20230721,165000,1072741120,2145,2145,2145,2145,0
20230721,164900,1072741120,2145,2145,2145,2145,0
20230721,164800,1072741120,2145,2145,2145,2145,0
20230721,164700,1072741120,2145,2145,2145,2145,0
20230721,164600,1072741120,2145,2145,2145,2145,0
20230721,164500,1072741120,2145,2145,2145,2145,0
20230721,164400,1072741120,2145,2145,2145,2145,0
20230721,164300,1072741120,2145,2145,2145,2145,0
20230721,164200,1072741120,2145,2145,2145,2145,0
20230721,164100,1072741120,2145,2145,2145,2145,0
20230721,164000,1072741120,2145,2145,2145,2145,0
20230721,163900,1072741120,2145,2145,2145,2145,13065
20230721,163800,1072741120,2145,2145,2145,2145,0
20230721,163700,1072741120,2145,2145,2145,2145,0
20230721,163600,1072741120,2145,2145,2145,2145,0
20230721,163500,1072741120,2145,2145,2145,2145,0
20230721,163400,1072741120,2145,2145,2145,2145,0
20230721,163300,1072741120,2145,2145,2145,2145,0
20230721,163200,1072741120,2145,2145,2145,2145,0
20230721,163100,1072741120,2145,2145,2145,2145,0
20230721,163000,1072741120,2145,2145,2145,2145,0
20230721,162900,1072741120,2145,2145,2145,2145,0
20230721,162800,1072741120,2145,2145,2145,2145,0
20230721,162700,1072741120,2145,2145,2145,2145,0
20230721,162600,1072741120,2145,2145,2145,2145,0
20230721,162500,1072741120,2145,2145,2145,2145,0
20230721,162400,1072741120,2145,2145,2145,2145,0
20230721,162300,1072741120,2145,2145,2145,2145,0
20230721,162200,1072741120,2145,2145,2145,2145,0
20230721,162100,1072741120,2145,2145,2145,2145,0
20230721,162000,1072741120,2145,2145,2145,2145,0
20230721,161900,1072741120,2145,2145,2145,2145,0
20230721,161800,1072741120,2145,2145,2145,2145,0
20230721,161700,1072741120,2145,2145,2145,2145,0
20230721,161600,1072741120,2145,2145,2145,2145,0
20230721,161500,1072741120,2145,2145,2145,2145,0
20230721,161400,1072741120,2145,2145,2145,2145,0
20230721,161300,1072741120,2145,2145,2145,2145,0
20230721,161200,1072741120,2145,2145,2145,2145,0
20230721,161100,1072741120,2145,2145,2145,2145,0
20230721,161000,1072741120,2145,2145,2145,2145,0
20230721,160900,1072741120,2145,2145,2145,2145,13065
20230721,160800,1072741120,2145,2145,2145,2145,0
20230721,160700,1072741120,2145,2145,2145,2145,0
20230721,160600,1072741120,2145,2145,2145,2145,0
20230721,160500,1072741120,2145,2145,2145,2145,0
20230721,160400,1072741120,2145,2145,2145,2145,0
20230721,160300,1072741120,2145,2145,2145,2145,0
20230721,160200,1072741120,2145,2145,2145,2145,0
20230721,160100,1072741120,2145,2145,2145,2145,0
20230721,160000,1072741120,2145,2145,2145,2145,0
20230721,155900,1072741120,2145,2145,2145,2145,0
20230721,155800,1072741120,2145,2145,2145,2145,0
20230721,155700,1072741120,2145,2145,2145,2145,0
20230721,155600,1072741120,2145,2145,2145,2145,0
20230721,155500,1072741120,2145,2145,2145,2145,0
20230721,155400,1072741120,2145,2145,2145,2145,0
20230721,155300,1072741120,2145,2145,2145,2145,0
20230721,155200,1072741120,2145,2145,2145,2145,0
20230721,155100,1072741120,2145,2145,2145,2145,0
20230721,155000,1072741120,2145,2145,2145,2145,0
20230721,154900,1072741120,2145,2145,2145,2145,0
20230721,154800,1072741120,2145,2145,2145,2145,0
20230721,154700,1072741120,2145,2145,2145,2145,0
20230721,154600,1072741120,2145,2145,2145,2145,0
20230721,154500,1072741120,2145,2145,2145,2145,0
20230721,154400,1072741120,2145,2145,2145,2145,0
20230721,154300,1072741120,2145,2145,2145,2145,0
20230721,154200,1072741120,2145,2145,2145,2145,0
20230721,154100,1072741120,2145,2145,2145,2145,0
20230721,154000,1072741120,2145,2145,2145,2145,0
20230721,153900,1072741120,2145,2145,2145,2145,13065
20230721,153800,1072741120,2145,2145,2145,2145,0
20230721,153700,1072741120,2145,2145,2145,2145,0
20230721,153600,1072741120,2145,2145,2145,2145,0
20230721,153500,1072741120,2145,2145,2145,2145,0
20230721,153400,1072741120,2145,2145,2145,2145,0
20230721,153300,1072741120,2145,2145,2145,2145,0
20230721,153200,1072741120,2145,2145,2145,2145,0
20230721,153100,1072741120,2145,2145,2145,2145,0
20230721,153000,1072741120,2145,2145,2145,2145,13065
20230721,152900,1044716695,2155,2155,2155,2155,0
20230721,152800,1044716695,2155,2155,2155,2155,0
20230721,152700,1044716695,2155,2155,2155,2155,0
20230721,152600,1044716695,2155,2155,2155,2155,0
20230721,152500,1044716695,2155,2155,2155,2155,0
20230721,152400,1044716695,2155,2155,2155,2155,0
20230721,152300,1044716695,2155,2155,2155,2155,0
20230721,152200,1044716695,2155,2155,2155,2155,0
20230721,152100,1044716695,2155,2155,2155,2155,0
20230721,152000,1044716695,2155,2155,2155,2155,0
20230721,151900,1044716695,2155,2150,2155,2150,702
20230721,151800,1043206490,2155,2160,2160,2150,2634
20230721,151700,1037542715,2160,2155,2160,2155,1131
20230721,151600,1035105365,2160,2155,2160,2155,7034
20230721,151500,1019946575,2160,2160,2160,2155,105
20230721,151400,1019719980,2160,2160,2160,2155,15426
20230721,151300,986476905,2160,2160,2160,2160,5
20230721,151200,986466105,2160,2160,2160,2160,59
20230721,151100,986338665,2155,2160,2160,2155,679
20230721,151000,984875390,2160,2155,2160,2155,554
20230721,150900,983681250,2160,2155,2160,2155,4738
20230721,150800,973464890,2150,2155,2155,2150,1304
20230721,150700,970660270,2150,2150,2150,2150,500
20230721,150600,969585270,2155,2155,2155,2150,247
20230721,150500,969053700,2150,2155,2155,2150,503
20230721,150400,967972235,2155,2155,2155,2155,1001
20230721,150300,965815080,2155,2155,2155,2155,1
20230721,150200,965812925,2150,2150,2150,2150,48
20230721,150100,965709725,2155,2155,2155,2155,4
20230721,150000,965701105,2155,2155,2155,2155,100
20230721,145900,965485605,2155,2150,2155,2150,193
20230721,145800,965070650,2155,2155,2155,2155,0
20230721,145700,965070650,2155,2155,2155,2155,0
20230721,145600,965070650,2155,2155,2155,2155,1
20230721,145500,965068495,2155,2150,2155,2150,473
20230721,145400,964051540,2155,2155,2155,2155,1
20230721,145300,964049385,2150,2150,2150,2150,500
20230721,145200,962974385,2155,2155,2155,2155,0
20230721,145100,962974385,2155,2155,2155,2155,1
20230721,145000,962972230,2155,2150,2155,2150,369
20230721,144900,962178875,2155,2155,2155,2155,265
20230721,144800,961607800,2155,2155,2155,2155,110
20230721,144700,961370750,2155,2155,2155,2155,1632
20230721,144600,957853790,2155,2155,2155,2155,192
20230721,144500,957440030,2155,2155,2155,2155,53
20230721,144400,957325815,2155,2155,2155,2150,73
20230721,144300,957168505,2150,2150,2150,2150,1000
20230721,144200,955018505,2155,2155,2155,2150,1682
20230721,144100,951397195,2155,2155,2155,2155,757
20230721,144000,949765860,2155,2155,2155,2155,0
20230721,143900,949765860,2155,2150,2155,2150,1059
20230721,143800,947489005,2155,2155,2155,2155,956
20230721,143700,945428825,2155,2155,2155,2155,10
20230721,143600,945407275,2150,2150,2150,2150,600
20230721,143500,944117275,2155,2155,2155,2155,900
20230721,143400,942177775,2150,2150,2150,2150,0
20230721,143300,942177775,2150,2150,2150,2150,59
20230721,143200,942050925,2155,2155,2155,2155,1
20230721,143100,942048770,2150,2150,2150,2150,0
20230721,143000,942048770,2150,2150,2150,2150,27
20230721,142900,941990720,2150,2150,2150,2150,0
20230721,142800,941990720,2150,2150,2150,2150,0
20230721,142700,941990720,2150,2155,2155,2150,2
20230721,142600,941986415,2155,2155,2155,2155,70
20230721,142500,941835565,2150,2150,2150,2150,476
20230721,142400,940812165,2150,2150,2150,2150,14638
20230721,142300,909340465,2150,2150,2150,2150,1037
20230721,142200,907110915,2150,2145,2150,2145,366
20230721,142100,906325840,2150,2145,2150,2145,81
20230721,142000,906152090,2150,2150,2150,2150,0
20230721,141900,906152090,2150,2150,2150,2150,0
20230721,141800,906152090,2150,2150,2150,2150,132
20230721,141700,905868290,2155,2155,2155,2155,1
20230721,141600,905866135,2150,2150,2155,2150,3305
20230721,141500,898760380,2150,2155,2155,2150,301
20230721,141400,898111730,2155,2155,2155,2155,151
20230721,141300,897786325,2155,2155,2155,2155,0
20230721,141200,897786325,2155,2155,2155,2155,101
20230721,141100,897568670,2155,2155,2155,2155,0
20230721,141000,897568670,2155,2155,2155,2155,15
20230721,140900,897536345,2155,2155,2155,2155,5
20230721,140800,897525570,2155,2155,2155,2155,10
20230721,140700,897504020,2155,2150,2155,2150,2375
20230721,140600,892397600,2150,2155,2155,2150,81
20230721,140500,892223445,2150,2150,2150,2150,1125
20230721,140400,889804695,2150,2150,2150,2150,224
20230721,140300,889323095,2150,2150,2150,2150,2600
20230721,140200,883733095,2150,2150,2150,2150,1000
20230721,140100,881583095,2155,2155,2155,2155,0
20230721,140000,881583095,2155,2150,2155,2150,1582
20230721,135900,878181785,2155,2155,2155,2155,0
20230721,135800,878181785,2155,2155,2155,2155,119
20230721,135700,877925340,2155,2155,2155,2155,0
20230721,135600,877925340,2155,2155,2155,2155,174
20230721,135500,877550370,2155,2155,2155,2155,51
20230721,135400,877440465,2145,2145,2145,2145,30
20230721,135300,877376115,2155,2150,2155,2150,89
20230721,135200,877184760,2155,2155,2155,2155,1
20230721,135100,877182605,2150,2150,2155,2150,431
20230721,135000,876255950,2160,2160,2160,2160,0
20230721,134900,876255950,2160,2160,2160,2160,1
20230721,134800,876253790,2155,2150,2160,2150,2341
20230721,134700,871220550,2160,2160,2160,2160,0
20230721,134600,871220550,2160,2155,2160,2155,3
20230721,134500,871214075,2150,2160,2160,2150,357
20230721,134400,870446255,2160,2150,2160,2150,101
20230721,134300,870229095,2160,2160,2160,2160,0
20230721,134200,870229095,2160,2155,2160,2155,179
20230721,134100,869843340,2155,2155,2155,2155,3000
20230721,134000,863378340,2160,2160,2160,2160,3695
20230721,133900,855397140,2160,2155,2160,2155,8504
20230721,133800,837051745,2150,2155,2155,2150,246
20230721,133700,836522840,2150,2150,2150,2150,0
20230721,133600,836522840,2150,2155,2155,2150,19
20230721,133500,836481985,2150,2150,2150,2150,1747
20230721,133400,832725935,2150,2150,2150,2150,4357
20230721,133300,823358385,2150,2150,2150,2145,2317
20230721,133200,818388400,2150,2145,2150,2145,318
20230721,133100,817705830,2150,2150,2150,2145,51
20230721,133000,817596380,2150,2150,2150,2150,10
20230721,132900,817574880,2150,2150,2150,2150,0
20230721,132800,817574880,2150,2150,2150,2150,9
20230721,132700,817555530,2150,2150,2150,2150,100
20230721,132600,817340530,2150,2150,2150,2150,0
20230721,132500,817340530,2150,2150,2150,2150,18
20230721,132400,817301830,2150,2150,2150,2150,0
20230721,132300,817301830,2150,2150,2150,2150,0
20230721,132200,817301830,2150,2145,2150,2145,1052
20230721,132100,815045275,2150,2145,2150,2145,151
20230721,132000,814721375,2150,2150,2150,2150,0
20230721,131900,814721375,2150,2145,2150,2145,103
20230721,131800,814500435,2145,2145,2150,2145,79
20230721,131700,814330975,2145,2145,2145,2145,24
20230721,131600,814279495,2145,2145,2145,2145,2136
20230721,131500,809697775,2155,2150,2155,2150,2843
20230721,131400,803584720,2155,2155,2155,2155,0
20230721,131300,803584720,2155,2150,2155,2150,2589
20230721,131200,798018365,2155,2150,2155,2150,2369
20230721,131100,792925010,2150,2150,2150,2145,3
20230721,131000,792918565,2145,2145,2145,2145,810
20230721,130900,791181115,2150,2150,2150,2150,6307
20230721,130800,777621065,2150,2150,2150,2150,248
20230721,130700,777087865,2155,2150,2155,2150,1001
20230721,130600,774935710,2155,2155,2155,2155,0
20230721,130500,774935710,2155,2150,2155,2150,1001
20230721,130400,772783555,2150,2145,2150,2145,4993
20230721,130300,762061935,2150,2150,2150,2150,341
20230721,130200,761328785,2155,2155,2155,2155,1
20230721,130100,761326630,2150,2150,2155,2150,1202
20230721,130000,758742315,2155,2150,2155,2150,302
20230721,125900,758093005,2150,2150,2155,2150,1004
20230721,125800,755934400,2145,2145,2145,2145,56
20230721,125700,755814280,2150,2150,2150,2150,0
20230721,125600,755814280,2150,2150,2150,2150,1
20230721,125500,755812130,2150,2150,2150,2150,2
20230721,125400,755807830,2155,2155,2155,2155,5
20230721,125300,755797055,2155,2155,2155,2155,0
20230721,125200,755797055,2155,2155,2155,2155,1
20230721,125100,755794900,2155,2155,2155,2155,1
20230721,125000,755792745,2150,2150,2150,2150,10
20230721,124900,755771245,2155,2150,2155,2145,11242
20230721,124800,731635180,2155,2155,2155,2155,5
20230721,124700,731624405,2155,2155,2155,2155,0
20230721,124600,731624405,2155,2150,2155,2150,108
20230721,124500,731392165,2155,2150,2155,2150,377
20230721,124400,730581035,2155,2155,2155,2155,1
20230721,124300,730578880,2155,2155,2155,2155,2
20230721,124200,730574570,2155,2150,2155,2150,501
20230721,124100,729496915,2155,2155,2155,2155,5
20230721,124000,729486140,2155,2150,2155,2150,1005
20230721,123900,727325365,2150,2155,2155,2150,615
20230721,123800,726003065,2155,2155,2155,2155,11
20230721,123700,725979360,2155,2155,2155,2155,12
20230721,123600,725953500,2155,2155,2155,2155,0
20230721,123500,725953500,2155,2155,2155,2150,1021
20230721,123400,723758245,2150,2150,2155,2150,1401
20230721,123300,720746090,2155,2155,2155,2155,870
20230721,123200,718871240,2155,2155,2155,2155,1179
20230721,123100,716330495,2155,2160,2160,2155,952
20230721,123000,714278675,2160,2155,2160,2155,131
20230721,122900,713996365,2160,2155,2160,2155,10
20230721,122800,713974785,2160,2160,2160,2160,0
20230721,122700,713974785,2160,2160,2160,2160,10
20230721,122600,713953185,2160,2155,2160,2155,4709
20230721,122500,703799290,2155,2155,2155,2155,0
20230721,122400,703799290,2155,2155,2155,2155,1
20230721,122300,703797135,2160,2160,2160,2160,20
20230721,122200,703753935,2155,2155,2155,2155,122
20230721,122100,703491025,2160,2160,2160,2160,0
20230721,122000,703491025,2160,2160,2160,2160,0
20230721,121900,703491025,2160,2160,2160,2155,5
20230721,121800,703480240,2160,2155,2160,2155,3668
20230721,121700,695575695,2155,2155,2155,2155,11
20230721,121600,695551990,2160,2160,2160,2160,500
20230721,121500,694471990,2160,2160,2160,2160,1016
20230721,121400,692277430,2160,2160,2160,2160,4
20230721,121300,692268790,2155,2155,2155,2155,0
20230721,121200,692268790,2155,2155,2155,2155,49
20230721,121100,692163195,2160,2160,2160,2160,559
20230721,121000,690955755,2160,2160,2160,2160,0
20230721,120900,690955755,2160,2160,2160,2160,183
20230721,120800,690560475,2160,2155,2160,2155,239
20230721,120700,690045425,2160,2160,2160,2160,100
20230721,120600,689829425,2160,2160,2160,2160,0
20230721,120500,689829425,2160,2155,2160,2155,2434
20230721,120400,684584150,2155,2155,2155,2155,18
20230721,120300,684545360,2155,2155,2155,2155,0
20230721,120200,684545360,2155,2155,2155,2155,911
20230721,120100,682582155,2160,2160,2160,2160,1
20230721,120000,682579995,2160,2160,2160,2160,0
20230721,115900,682579995,2160,2160,2160,2160,0
20230721,115800,682579995,2160,2160,2160,2160,428
20230721,115700,681655515,2160,2160,2160,2160,10
20230721,115600,681633915,2160,2160,2160,2160,1
20230721,115500,681631755,2160,2155,2160,2155,140
20230721,115400,681329805,2155,2155,2155,2155,1005
20230721,115300,679164030,2155,2160,2160,2155,6077
20230721,115200,666067945,2160,2160,2160,2160,12
20230721,115100,666042025,2155,2155,2155,2155,50
20230721,115000,665934275,2160,2160,2160,2160,0
20230721,114900,665934275,2160,2160,2160,2160,0
20230721,114800,665934275,2160,2160,2160,2160,502
20230721,114700,664849955,2155,2155,2155,2155,1964
20230721,114600,660617535,2160,2160,2160,2160,3
20230721,114500,660611055,2165,2165,2165,2165,17
20230721,114400,660574250,2165,2160,2165,2160,15
20230721,114300,660541845,2160,2160,2160,2160,69
20230721,114200,660392805,2160,2160,2160,2160,7074
20230721,114100,645112965,2165,2160,2165,2160,201
20230721,114000,644678800,2165,2165,2165,2165,10
20230721,113900,644657150,2165,2165,2165,2165,7
20230721,113800,644641995,2165,2165,2165,2165,0
20230721,113700,644641995,2165,2165,2165,2165,5
20230721,113600,644631170,2165,2165,2165,2165,1
20230721,113500,644629005,2165,2165,2165,2165,0
20230721,113400,644629005,2165,2165,2165,2165,1
20230721,113300,644626840,2160,2160,2160,2160,0
20230721,113200,644626840,2160,2160,2160,2160,2
20230721,113100,644622520,2165,2165,2165,2165,1
20230721,113000,644620355,2165,2165,2165,2165,0
20230721,112900,644620355,2165,2165,2165,2165,230
20230721,112800,644122405,2165,2165,2165,2165,10
20230721,112700,644100755,2170,2170,2170,2170,0
20230721,112600,644100755,2170,2170,2170,2170,302
20230721,112500,643445415,2170,2170,2170,2165,1106
20230721,112400,641045535,2165,2165,2165,2165,720
20230721,112300,639486735,2165,2165,2165,2165,50
20230721,112200,639378485,2165,2165,2165,2165,1
20230721,112100,639376320,2165,2165,2165,2160,323
20230721,112000,638677275,2165,2165,2165,2165,0
20230721,111900,638677275,2165,2165,2165,2165,1
20230721,111800,638675110,2165,2165,2165,2165,0
20230721,111700,638675110,2165,2165,2165,2165,0
20230721,111600,638675110,2165,2165,2170,2165,823
20230721,111500,636893310,2165,2165,2165,2165,0
20230721,111400,636893310,2165,2165,2165,2160,166
20230721,111300,636534545,2165,2165,2165,2165,501
20230721,111200,635449880,2165,2165,2165,2165,1
20230721,111100,635447715,2165,2165,2165,2165,1
20230721,111000,635445550,2165,2165,2165,2165,0
20230721,110900,635445550,2165,2165,2165,2165,27
20230721,110800,635387095,2165,2165,2165,2165,82
20230721,110700,635209565,2160,2165,2165,2160,65
20230721,110600,635068845,2170,2170,2170,2170,2
20230721,110500,635064505,2170,2170,2170,2170,0
20230721,110400,635064505,2170,2170,2170,2170,1
20230721,110300,635062335,2170,2170,2170,2170,21
20230721,110200,635016765,2170,2170,2170,2170,0
20230721,110100,635016765,2170,2170,2170,2170,1
20230721,110000,635014595,2160,2165,2165,2160,500
20230721,105900,633934585,2165,2165,2165,2165,48
20230721,105800,633830665,2165,2165,2165,2165,2
20230721,105700,633826335,2160,2160,2160,2160,0
20230721,105600,633826335,2160,2160,2160,2160,20
20230721,105500,633783135,2160,2160,2160,2160,2127
20230721,105400,629188815,2160,2165,2165,2160,1000
20230721,105300,627028645,2170,2165,2170,2165,12
20230721,105200,627002660,2165,2165,2165,2165,1
20230721,105100,627000495,2165,2165,2165,2165,4
20230721,105000,626991835,2165,2165,2165,2165,0
20230721,104900,626991835,2165,2165,2165,2165,2037
20230721,104800,622581730,2160,2165,2165,2160,115
20230721,104700,622332805,2165,2160,2165,2160,212
20230721,104600,621874825,2160,2160,2160,2160,0
20230721,104500,621874825,2160,2170,2170,2160,2029
20230721,104400,617491895,2170,2170,2170,2170,10
20230721,104300,617470195,2170,2170,2170,2170,110
20230721,104200,617231495,2170,2165,2170,2165,8
20230721,104100,617214145,2170,2165,2170,2160,3223
20230721,104000,610239640,2170,2165,2170,2165,75
20230721,103900,610077245,2170,2170,2170,2170,10
20230721,103800,610055545,2170,2170,2170,2170,7
20230721,103700,610040355,2170,2170,2170,2170,10
20230721,103600,610018655,2170,2170,2170,2170,0
20230721,103500,610018655,2170,2170,2170,2170,44
20230721,103400,609923175,2165,2165,2165,2165,0
20230721,103300,609923175,2165,2165,2165,2165,1640
20230721,103200,606372575,2165,2165,2165,2165,1
20230721,103100,606370410,2165,2165,2165,2165,0
20230721,103000,606370410,2165,2165,2165,2165,2883
20230721,102900,600128715,2165,2165,2165,2165,1073
20230721,102800,597805670,2165,2165,2165,2165,61
20230721,102700,597673605,2165,2165,2170,2165,114
20230721,102600,597426745,2165,2165,2170,2165,1205
20230721,102500,594817895,2165,2165,2165,2165,50
20230721,102400,594709645,2170,2170,2170,2170,3
20230721,102300,594703135,2170,2170,2170,2165,251
20230721,102200,594158470,2165,2165,2165,2165,500
20230721,102100,593075970,2165,2170,2170,2165,1264
20230721,102000,590339310,2170,2170,2170,2170,7
20230721,101900,590324120,2170,2170,2170,2170,1
20230721,101800,590321950,2170,2170,2170,2170,6
20230721,101700,590308930,2170,2180,2180,2170,2773
20230721,101600,584291500,2180,2175,2180,2175,2745
20230721,101500,578321120,2185,2160,2185,2160,20021
20230721,101400,534832530,2160,2160,2160,2160,8
20230721,101300,534815250,2160,2150,2160,2150,2
20230721,101200,534810940,2160,2160,2160,2160,11
20230721,101100,534787180,2160,2160,2160,2160,1
20230721,101000,534785020,2160,2160,2160,2160,0
20230721,100900,534785020,2160,2160,2160,2160,463
20230721,100800,533784940,2160,2160,2160,2160,3
20230721,100700,533778460,2160,2155,2160,2155,1447
20230721,100600,530660170,2160,2160,2160,2160,466
20230721,100500,529653610,2160,2155,2160,2155,520
20230721,100400,528532910,2160,2160,2160,2160,1111
20230721,100300,526133150,2160,2155,2160,2155,203
20230721,100200,525695675,2155,2150,2155,2150,978
20230721,100100,523588720,2155,2155,2155,2155,391
20230721,100000,522746115,2155,2155,2155,2155,159
20230721,095900,522403470,2155,2155,2155,2155,17
20230721,095800,522366835,2150,2150,2155,2150,2692
20230721,095700,516579025,2150,2155,2155,2150,118
20230721,095600,516325065,2155,2155,2155,2155,1001
20230721,095500,514167910,2155,2155,2155,2150,102
20230721,095400,513948330,2150,2150,2155,2150,750
20230721,095300,512335825,2150,2150,2150,2145,3944
20230721,095200,503859735,2135,2145,2145,2135,7166
20230721,095100,488531565,2140,2145,2145,2140,2441
20230721,095000,483297220,2145,2145,2145,2145,51
20230721,094900,483187825,2145,2140,2145,2135,7673
20230721,094800,466792900,2140,2140,2140,2140,1221
20230721,094700,464179960,2145,2140,2145,2135,10073
20230721,094600,442672375,2145,2145,2145,2140,3382
20230721,094500,435434880,2145,2145,2145,2140,1302
20230721,094400,432643155,2145,2145,2145,2145,0
20230721,094300,432643155,2145,2150,2150,2135,17865
20230721,094200,394370670,2155,2155,2155,2150,261
20230721,094100,393808715,2155,2150,2155,2150,286
20230721,094000,393193800,2150,2150,2155,2150,1598
20230721,093900,389757785,2155,2155,2155,2155,177
20230721,093800,389376350,2155,2150,2155,2145,3265
20230721,093700,382356800,2150,2150,2150,2150,11
20230721,093600,382333150,2150,2150,2150,2145,65
20230721,093500,382193425,2145,2140,2145,2140,1315
20230721,093400,379373035,2140,2140,2145,2135,3611
20230721,093300,371644415,2135,2140,2145,2135,1805
20230721,093200,367780960,2145,2145,2145,2145,1321
20230721,093100,364947415,2145,2140,2145,2135,2356
20230721,093000,359905795,2140,2135,2140,2130,3419
20230721,092900,352605900,2130,2130,2130,2125,4441
20230721,092800,343148505,2125,2135,2135,2120,10470
20230721,092700,320913845,2135,2140,2140,2130,648
20230721,092600,319530835,2140,2150,2150,2120,23606
20230721,092500,269102260,2150,2160,2160,2150,21257
20230721,092400,223335775,2170,2175,2175,2165,4439
20230721,092300,213725205,2170,2175,2175,2170,43556
20230721,092200,119076560,2185,2185,2185,2180,1796
20230721,092100,115161190,2185,2185,2185,2180,263
20230721,092000,114587785,2180,2185,2185,2180,3689
20230721,091900,106540250,2190,2190,2190,2190,30
20230721,091800,106474550,2190,2190,2190,2180,66
20230721,091700,106330050,2190,2190,2190,2190,2412
20230721,091600,101047770,2190,2190,2190,2190,30
20230721,091500,100982070,2190,2185,2190,2175,10823
20230721,091400,77387655,2185,2185,2185,2185,512
20230721,091300,76268935,2185,2185,2185,2185,150
20230721,091200,75941185,2185,2185,2185,2180,1277
20230721,091100,73152080,2185,2185,2185,2180,2861
20230721,091000,66914795,2185,2185,2185,2180,9
20230721,090900,66895135,2185,2180,2185,2180,2237
20230721,090800,62018250,2185,2185,2185,2185,118
20230721,090700,61760420,2185,2185,2185,2185,5
20230721,090600,61749495,2185,2185,2185,2185,503
20230721,090500,60650440,2185,2185,2190,2185,816
20230721,090400,58867460,2190,2190,2190,2190,0
20230721,090300,58867460,2190,2185,2190,2185,4924
20230721,090200,48106930,2185,2185,2185,2185,838
20230721,090100,46275900,2185,2185,2185,2180,5482
20230721,090000,34315970,2195,2175,2205,2175,15768