KissMeData/036620/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190900,3982179665,4210,4210,4210,4210,13343
20230721,190800,3982179665,4210,4210,4210,4210,0
20230721,190700,3982179665,4210,4210,4210,4210,0
20230721,190600,3982179665,4210,4210,4210,4210,0
20230721,190500,3982179665,4210,4210,4210,4210,0
20230721,190400,3982179665,4210,4210,4210,4210,0
20230721,190300,3982179665,4210,4210,4210,4210,0
20230721,190200,3982179665,4210,4210,4210,4210,0
20230721,190100,3982179665,4210,4210,4210,4210,0
20230721,190000,3982179665,4210,4210,4210,4210,0
20230721,185900,3982179665,4210,4210,4210,4210,0
20230721,185800,3982179665,4210,4210,4210,4210,0
20230721,185700,3982179665,4210,4210,4210,4210,0
20230721,185600,3982179665,4210,4210,4210,4210,0
20230721,185500,3982179665,4210,4210,4210,4210,0
20230721,185400,3982179665,4210,4210,4210,4210,0
20230721,185300,3982179665,4210,4210,4210,4210,0
20230721,185200,3982179665,4210,4210,4210,4210,0
20230721,185100,3982179665,4210,4210,4210,4210,0
20230721,185000,3982179665,4210,4210,4210,4210,0
20230721,184900,3982179665,4210,4210,4210,4210,0
20230721,184800,3982179665,4210,4210,4210,4210,0
20230721,184700,3982179665,4210,4210,4210,4210,0
20230721,184600,3982179665,4210,4210,4210,4210,0
20230721,184500,3982179665,4210,4210,4210,4210,0
20230721,184400,3982179665,4210,4210,4210,4210,0
20230721,184300,3982179665,4210,4210,4210,4210,0
20230721,184200,3982179665,4210,4210,4210,4210,0
20230721,184100,3982179665,4210,4210,4210,4210,0
20230721,184000,3982179665,4210,4210,4210,4210,0
20230721,183900,3982179665,4210,4210,4210,4210,13343
20230721,183800,3982179665,4210,4210,4210,4210,0
20230721,183700,3982179665,4210,4210,4210,4210,0
20230721,183600,3982179665,4210,4210,4210,4210,0
20230721,183500,3982179665,4210,4210,4210,4210,0
20230721,183400,3982179665,4210,4210,4210,4210,0
20230721,183300,3982179665,4210,4210,4210,4210,0
20230721,183200,3982179665,4210,4210,4210,4210,0
20230721,183100,3982179665,4210,4210,4210,4210,0
20230721,183000,3982179665,4210,4210,4210,4210,0
20230721,182900,3982179665,4210,4210,4210,4210,0
20230721,182800,3982179665,4210,4210,4210,4210,0
20230721,182700,3982179665,4210,4210,4210,4210,0
20230721,182600,3982179665,4210,4210,4210,4210,0
20230721,182500,3982179665,4210,4210,4210,4210,0
20230721,182400,3982179665,4210,4210,4210,4210,0
20230721,182300,3982179665,4210,4210,4210,4210,0
20230721,182200,3982179665,4210,4210,4210,4210,0
20230721,182100,3982179665,4210,4210,4210,4210,0
20230721,182000,3982179665,4210,4210,4210,4210,0
20230721,181900,3982179665,4210,4210,4210,4210,0
20230721,181800,3982179665,4210,4210,4210,4210,0
20230721,181700,3982179665,4210,4210,4210,4210,0
20230721,181600,3982179665,4210,4210,4210,4210,0
20230721,181500,3982179665,4210,4210,4210,4210,0
20230721,181400,3982179665,4210,4210,4210,4210,0
20230721,181300,3982179665,4210,4210,4210,4210,0
20230721,181200,3982179665,4210,4210,4210,4210,0
20230721,181100,3982179665,4210,4210,4210,4210,0
20230721,181000,3982179665,4210,4210,4210,4210,0
20230721,180900,3982179665,4210,4210,4210,4210,13343
20230721,180800,3982179665,4210,4210,4210,4210,0
20230721,180700,3982179665,4210,4210,4210,4210,0
20230721,180600,3982179665,4210,4210,4210,4210,0
20230721,180500,3982179665,4210,4210,4210,4210,0
20230721,180400,3982179665,4210,4210,4210,4210,0
20230721,180300,3982179665,4210,4210,4210,4210,0
20230721,180200,3982179665,4210,4210,4210,4210,0
20230721,180100,3982179665,4210,4210,4210,4210,0
20230721,180000,3982179665,4210,4210,4210,4210,0
20230721,175900,3982179665,4210,4210,4210,4210,0
20230721,175800,3982179665,4210,4210,4210,4210,0
20230721,175700,3982179665,4210,4210,4210,4210,0
20230721,175600,3982179665,4210,4210,4210,4210,0
20230721,175500,3982179665,4210,4210,4210,4210,0
20230721,175400,3982179665,4210,4210,4210,4210,0
20230721,175300,3982179665,4210,4210,4210,4210,0
20230721,175200,3982179665,4210,4210,4210,4210,0
20230721,175100,3982179665,4210,4210,4210,4210,0
20230721,175000,3982179665,4210,4210,4210,4210,0
20230721,174900,3982179665,4210,4210,4210,4210,0
20230721,174800,3982179665,4210,4210,4210,4210,0
20230721,174700,3982179665,4210,4210,4210,4210,0
20230721,174600,3982179665,4210,4210,4210,4210,0
20230721,174500,3982179665,4210,4210,4210,4210,0
20230721,174400,3982179665,4210,4210,4210,4210,0
20230721,174300,3982179665,4210,4210,4210,4210,0
20230721,174200,3982179665,4210,4210,4210,4210,0
20230721,174100,3982179665,4210,4210,4210,4210,0
20230721,174000,3982179665,4210,4210,4210,4210,0
20230721,173900,3982179665,4210,4210,4210,4210,13343
20230721,173800,3982179665,4210,4210,4210,4210,0
20230721,173700,3982179665,4210,4210,4210,4210,0
20230721,173600,3982179665,4210,4210,4210,4210,0
20230721,173500,3982179665,4210,4210,4210,4210,0
20230721,173400,3982179665,4210,4210,4210,4210,0
20230721,173300,3982179665,4210,4210,4210,4210,0
20230721,173200,3982179665,4210,4210,4210,4210,0
20230721,173100,3982179665,4210,4210,4210,4210,0
20230721,173000,3982179665,4210,4210,4210,4210,0
20230721,172900,3982179665,4210,4210,4210,4210,0
20230721,172800,3982179665,4210,4210,4210,4210,0
20230721,172700,3982179665,4210,4210,4210,4210,0
20230721,172600,3982179665,4210,4210,4210,4210,0
20230721,172500,3982179665,4210,4210,4210,4210,0
20230721,172400,3982179665,4210,4210,4210,4210,0
20230721,172300,3982179665,4210,4210,4210,4210,0
20230721,172200,3982179665,4210,4210,4210,4210,0
20230721,172100,3982179665,4210,4210,4210,4210,0
20230721,172000,3982179665,4210,4210,4210,4210,0
20230721,171900,3982179665,4210,4210,4210,4210,0
20230721,171800,3982179665,4210,4210,4210,4210,0
20230721,171700,3982179665,4210,4210,4210,4210,0
20230721,171600,3982179665,4210,4210,4210,4210,0
20230721,171500,3982179665,4210,4210,4210,4210,0
20230721,171400,3982179665,4210,4210,4210,4210,0
20230721,171300,3982179665,4210,4210,4210,4210,0
20230721,171200,3982179665,4210,4210,4210,4210,0
20230721,171100,3982179665,4210,4210,4210,4210,0
20230721,171000,3982179665,4210,4210,4210,4210,0
20230721,170900,3982179665,4210,4210,4210,4210,13343
20230721,170800,3982179665,4210,4210,4210,4210,0
20230721,170700,3982179665,4210,4210,4210,4210,0
20230721,170600,3982179665,4210,4210,4210,4210,0
20230721,170500,3982179665,4210,4210,4210,4210,0
20230721,170400,3982179665,4210,4210,4210,4210,0
20230721,170300,3982179665,4210,4210,4210,4210,0
20230721,170200,3982179665,4210,4210,4210,4210,0
20230721,170100,3982179665,4210,4210,4210,4210,0
20230721,170000,3982179665,4210,4210,4210,4210,0
20230721,165900,3982179665,4210,4210,4210,4210,0
20230721,165800,3982179665,4210,4210,4210,4210,0
20230721,165700,3982179665,4210,4210,4210,4210,0
20230721,165600,3982179665,4210,4210,4210,4210,0
20230721,165500,3982179665,4210,4210,4210,4210,0
20230721,165400,3982179665,4210,4210,4210,4210,0
20230721,165300,3982179665,4210,4210,4210,4210,0
20230721,165200,3982179665,4210,4210,4210,4210,0
20230721,165100,3982179665,4210,4210,4210,4210,0
20230721,165000,3982179665,4210,4210,4210,4210,0
20230721,164900,3982179665,4210,4210,4210,4210,0
20230721,164800,3982179665,4210,4210,4210,4210,0
20230721,164700,3982179665,4210,4210,4210,4210,0
20230721,164600,3982179665,4210,4210,4210,4210,0
20230721,164500,3982179665,4210,4210,4210,4210,0
20230721,164400,3982179665,4210,4210,4210,4210,0
20230721,164300,3982179665,4210,4210,4210,4210,0
20230721,164200,3982179665,4210,4210,4210,4210,0
20230721,164100,3982179665,4210,4210,4210,4210,0
20230721,164000,3982179665,4210,4210,4210,4210,0
20230721,163900,3982179665,4210,4210,4210,4210,13343
20230721,163800,3982179665,4210,4210,4210,4210,0
20230721,163700,3982179665,4210,4210,4210,4210,0
20230721,163600,3982179665,4210,4210,4210,4210,0
20230721,163500,3982179665,4210,4210,4210,4210,0
20230721,163400,3982179665,4210,4210,4210,4210,0
20230721,163300,3982179665,4210,4210,4210,4210,0
20230721,163200,3982179665,4210,4210,4210,4210,0
20230721,163100,3982179665,4210,4210,4210,4210,0
20230721,163000,3982179665,4210,4210,4210,4210,0
20230721,162900,3982179665,4210,4210,4210,4210,0
20230721,162800,3982179665,4210,4210,4210,4210,0
20230721,162700,3982179665,4210,4210,4210,4210,0
20230721,162600,3982179665,4210,4210,4210,4210,0
20230721,162500,3982179665,4210,4210,4210,4210,0
20230721,162400,3982179665,4210,4210,4210,4210,0
20230721,162300,3982179665,4210,4210,4210,4210,0
20230721,162200,3982179665,4210,4210,4210,4210,0
20230721,162100,3982179665,4210,4210,4210,4210,0
20230721,162000,3982179665,4210,4210,4210,4210,0
20230721,161900,3982179665,4210,4210,4210,4210,0
20230721,161800,3982179665,4210,4210,4210,4210,0
20230721,161700,3982179665,4210,4210,4210,4210,0
20230721,161600,3982179665,4210,4210,4210,4210,0
20230721,161500,3982179665,4210,4210,4210,4210,0
20230721,161400,3982179665,4210,4210,4210,4210,0
20230721,161300,3982179665,4210,4210,4210,4210,0
20230721,161200,3982179665,4210,4210,4210,4210,0
20230721,161100,3982179665,4210,4210,4210,4210,0
20230721,161000,3982179665,4210,4210,4210,4210,0
20230721,160900,3982179665,4210,4210,4210,4210,13343
20230721,160800,3982179665,4210,4210,4210,4210,0
20230721,160700,3982179665,4210,4210,4210,4210,0
20230721,160600,3982179665,4210,4210,4210,4210,0
20230721,160500,3982179665,4210,4210,4210,4210,0
20230721,160400,3982179665,4210,4210,4210,4210,0
20230721,160300,3982179665,4210,4210,4210,4210,0
20230721,160200,3982179665,4210,4210,4210,4210,0
20230721,160100,3982179665,4210,4210,4210,4210,0
20230721,160000,3982179665,4210,4210,4210,4210,0
20230721,155900,3982179665,4210,4210,4210,4210,0
20230721,155800,3982179665,4210,4210,4210,4210,0
20230721,155700,3982179665,4210,4210,4210,4210,0
20230721,155600,3982179665,4210,4210,4210,4210,0
20230721,155500,3982179665,4210,4210,4210,4210,0
20230721,155400,3982179665,4210,4210,4210,4210,0
20230721,155300,3982179665,4210,4210,4210,4210,0
20230721,155200,3982179665,4210,4210,4210,4210,0
20230721,155100,3982179665,4210,4210,4210,4210,0
20230721,155000,3982179665,4210,4210,4210,4210,0
20230721,154900,3982179665,4210,4210,4210,4210,0
20230721,154800,3982179665,4210,4210,4210,4210,0
20230721,154700,3982179665,4210,4210,4210,4210,0
20230721,154600,3982179665,4210,4210,4210,4210,0
20230721,154500,3982179665,4210,4210,4210,4210,0
20230721,154400,3982179665,4210,4210,4210,4210,0
20230721,154300,3982179665,4210,4210,4210,4210,0
20230721,154200,3982179665,4210,4210,4210,4210,0
20230721,154100,3982179665,4210,4210,4210,4210,0
20230721,154000,3982179665,4210,4210,4210,4210,0
20230721,153900,3982179665,4210,4210,4210,4210,13343
20230721,153800,3982179665,4210,4210,4210,4210,0
20230721,153700,3982179665,4210,4210,4210,4210,0
20230721,153600,3982179665,4210,4210,4210,4210,0
20230721,153500,3982179665,4210,4210,4210,4210,0
20230721,153400,3982179665,4210,4210,4210,4210,0
20230721,153300,3982179665,4210,4210,4210,4210,0
20230721,153200,3982179665,4210,4210,4210,4210,0
20230721,153100,3982179665,4210,4210,4210,4210,0
20230721,153000,3982179665,4210,4210,4210,4210,13343
20230721,152900,3926005635,4210,4210,4210,4210,0
20230721,152800,3926005635,4210,4210,4210,4210,0
20230721,152700,3926005635,4210,4210,4210,4210,0
20230721,152600,3926005635,4210,4210,4210,4210,0
20230721,152500,3926005635,4210,4210,4210,4210,0
20230721,152400,3926005635,4210,4210,4210,4210,0
20230721,152300,3926005635,4210,4210,4210,4210,0
20230721,152200,3926005635,4210,4210,4210,4210,0
20230721,152100,3926005635,4210,4210,4210,4210,0
20230721,152000,3926005635,4210,4210,4210,4210,0
20230721,151900,3926005635,4210,4225,4230,4210,3831
20230721,151800,3909864575,4230,4225,4230,4210,2046
20230721,151700,3901235660,4230,4225,4230,4225,838
20230721,151600,3897694590,4225,4230,4240,4215,10576
20230721,151500,3853016020,4230,4235,4235,4230,1010
20230721,151400,3848738740,4235,4235,4235,4230,147
20230721,151300,3848116290,4235,4235,4240,4230,2002
20230721,151200,3839645640,4235,4240,4250,4235,3964
20230721,151100,3822830655,4240,4240,4245,4235,2482
20230721,151000,3812308610,4235,4240,4240,4235,4730
20230721,150900,3792263580,4245,4250,4250,4245,492
20230721,150800,3790174770,4250,4250,4250,4245,201
20230721,150700,3789321185,4250,4250,4250,4245,277
20230721,150600,3788145240,4240,4240,4245,4240,1080
20230721,150500,3783565950,4240,4240,4245,4240,1061
20230721,150400,3779067220,4245,4245,4245,4245,823
20230721,150300,3775573585,4240,4250,4250,4240,2247
20230721,150200,3766031955,4250,4250,4250,4250,2570
20230721,150100,3755109455,4250,4245,4260,4245,3168
20230721,150000,3741628470,4245,4235,4245,4230,3936
20230721,145900,3724962785,4230,4235,4235,4230,118
20230721,145800,3724463615,4230,4235,4235,4230,291
20230721,145700,3723231565,4240,4235,4240,4235,165
20230721,145600,3722532770,4240,4235,4240,4235,3204
20230721,145500,3708963825,4235,4245,4245,4235,248
20230721,145400,3707912365,4240,4235,4245,4235,453
20230721,145300,3705990480,4235,4245,4245,4235,1216
20230721,145200,3700840445,4245,4245,4245,4235,2030
20230721,145100,3692232540,4245,4250,4250,4240,215
20230721,145000,3691319825,4235,4250,4260,4235,1988
20230721,144900,3682881090,4245,4240,4255,4240,7948
20230721,144800,3649129910,4235,4240,4240,4235,571
20230721,144700,3646710125,4235,4235,4245,4230,1412
20230721,144600,3640729485,4240,4235,4245,4235,1709
20230721,144500,3633489940,4235,4235,4245,4230,2777
20230721,144400,3621716535,4230,4235,4240,4230,771
20230721,144300,3618449135,4235,4230,4235,4230,143
20230721,144200,3617843535,4230,4235,4235,4225,1398
20230721,144100,3611928795,4240,4240,4240,4235,855
20230721,144000,3608303760,4240,4225,4240,4225,631
20230721,143900,3605634910,4225,4210,4230,4210,5023
20230721,143800,3584439110,4205,4235,4235,4205,10763
20230721,143700,3539101900,4235,4235,4235,4230,261
20230721,143600,3537996720,4230,4230,4240,4230,124
20230721,143500,3537471825,4235,4220,4235,4220,372
20230721,143400,3535897245,4220,4225,4230,4220,391
20230721,143300,3534245530,4225,4235,4240,4220,10510
20230721,143200,3489834200,4230,4245,4245,4230,2742
20230721,143100,3478209365,4235,4230,4235,4225,2954
20230721,143000,3465706920,4235,4235,4235,4230,72
20230721,142900,3465402190,4235,4240,4240,4235,59
20230721,142800,3465152320,4230,4230,4245,4230,332
20230721,142700,3463745485,4235,4235,4235,4220,769
20230721,142600,3460494645,4220,4230,4240,4220,6044
20230721,142500,3434983065,4230,4245,4250,4230,3040
20230721,142400,3422109360,4245,4245,4245,4245,330
20230721,142300,3420708510,4240,4250,4250,4240,583
20230721,142200,3418234455,4240,4245,4245,4240,1458
20230721,142100,3412045410,4245,4255,4255,4245,497
20230721,142000,3409934275,4250,4240,4255,4240,3874
20230721,141900,3393491455,4235,4235,4235,4230,380
20230721,141800,3391883320,4235,4235,4235,4235,204
20230721,141700,3391019380,4240,4250,4250,4240,3003
20230721,141600,3378285300,4250,4245,4250,4245,426
20230721,141500,3376476590,4245,4245,4245,4245,56
20230721,141400,3376238870,4245,4245,4250,4240,549
20230721,141300,3373907220,4245,4240,4250,4240,387
20230721,141200,3372266315,4240,4245,4245,4240,1821
20230721,141100,3364545165,4245,4245,4245,4240,311
20230721,141000,3363225260,4245,4245,4245,4240,532
20230721,140900,3360968745,4245,4245,4250,4240,521
20230721,140800,3358757315,4245,4240,4245,4235,5258
20230721,140700,3336486700,4240,4245,4245,4240,1678
20230721,140600,3329366820,4245,4255,4255,4245,629
20230721,140500,3326694065,4255,4255,4255,4250,379
20230721,140400,3325081470,4255,4255,4260,4255,1069
20230721,140300,3320532540,4255,4255,4255,4250,580
20230721,140200,3318064845,4245,4250,4255,4245,840
20230721,140100,3314494940,4240,4245,4250,4240,456
20230721,140000,3312559470,4245,4235,4250,4235,2319
20230721,135900,3302711585,4235,4240,4240,4235,432
20230721,135800,3300881975,4235,4235,4235,4235,66
20230721,135700,3300602465,4235,4235,4240,4235,606
20230721,135600,3298033275,4235,4240,4240,4230,881
20230721,135500,3294298950,4240,4250,4250,4240,752
20230721,135400,3291104345,4245,4240,4250,4240,281
20230721,135300,3289912500,4240,4240,4250,4240,1972
20230721,135200,3281538350,4240,4240,4240,4230,4028
20230721,135100,3264464895,4235,4235,4240,4230,260
20230721,135000,3263363915,4240,4230,4240,4230,913
20230721,134900,3259499520,4230,4230,4230,4220,1021
20230721,134800,3255185155,4225,4230,4235,4225,1158
20230721,134700,3250281620,4235,4230,4235,4220,489
20230721,134600,3248215300,4230,4230,4230,4220,335
20230721,134500,3246799515,4230,4230,4235,4220,484
20230721,134400,3244754175,4230,4230,4240,4225,1478
20230721,134300,3238497935,4230,4235,4235,4230,241
20230721,134200,3237478320,4235,4225,4235,4225,900
20230721,134100,3233672715,4225,4230,4230,4220,2772
20230721,134000,3221966665,4230,4230,4230,4225,289
20230721,133900,3220745095,4230,4225,4235,4220,1731
20230721,133800,3213426030,4225,4230,4230,4220,232
20230721,133700,3212445470,4230,4230,4235,4225,1266
20230721,133600,3207090030,4235,4220,4235,4210,2397
20230721,133500,3196967350,4220,4210,4220,4205,5485
20230721,133400,3173896795,4205,4210,4215,4205,749
20230721,133300,3170744840,4210,4200,4210,4200,543
20230721,133200,3168461690,4200,4195,4210,4195,2141
20230721,133100,3159467285,4195,4215,4215,4195,6035
20230721,133000,3134115995,4215,4205,4215,4205,114
20230721,132900,3133636005,4205,4205,4210,4200,488
20230721,132800,3131584045,4205,4200,4205,4195,14698
20230721,132700,3069899375,4200,4215,4220,4200,19045
20230721,132600,2989883890,4215,4215,4215,4210,5007
20230721,132500,2968803995,4215,4220,4220,4210,218
20230721,132400,2967884955,4220,4220,4220,4215,788
20230721,132300,2964561745,4215,4215,4215,4215,77
20230721,132200,2964237190,4210,4225,4225,4210,34
20230721,132100,2964094035,4220,4220,4220,4210,2564
20230721,132000,2953293150,4215,4220,4220,4215,405
20230721,131900,2951585575,4220,4215,4220,4210,76
20230721,131800,2951265015,4215,4220,4220,4210,1104
20230721,131700,2946611220,4220,4215,4220,4205,1484
20230721,131600,2940355235,4215,4215,4220,4210,1057
20230721,131500,2935900165,4205,4205,4220,4205,574
20230721,131400,2933481155,4215,4205,4215,4205,228
20230721,131300,2932520455,4205,4215,4215,4200,2763
20230721,131200,2920899510,4215,4225,4225,4205,20062
20230721,131100,2836468355,4220,4220,4220,4215,345
20230721,131000,2835013610,4215,4220,4220,4215,146
20230721,130900,2834397770,4215,4220,4220,4215,245
20230721,130800,2833364075,4220,4215,4220,4215,71
20230721,130700,2833064620,4215,4215,4220,4215,2753
20230721,130600,2821459275,4210,4215,4215,4210,394
20230721,130500,2819800405,4215,4220,4220,4215,1706
20230721,130400,2812609170,4215,4220,4220,4215,5277
20230721,130300,2790347965,4225,4220,4235,4220,804
20230721,130200,2786947400,4220,4220,4225,4220,224
20230721,130100,2786002105,4220,4215,4220,4210,4705
20230721,130000,2766173940,4215,4220,4220,4210,2696
20230721,125900,2754811205,4220,4220,4220,4215,258
20230721,125800,2753723630,4215,4225,4225,4215,89
20230721,125700,2753348420,4220,4215,4220,4215,450
20230721,125600,2751451575,4215,4220,4225,4215,66
20230721,125500,2751173290,4215,4215,4220,4210,664
20230721,125400,2748374560,4215,4210,4215,4205,2316
20230721,125300,2738613690,4210,4215,4215,4205,1063
20230721,125200,2734142275,4210,4215,4215,4210,768
20230721,125100,2730908990,4210,4215,4215,4210,270
20230721,125000,2729772255,4210,4215,4215,4205,4790
20230721,124900,2709584835,4215,4215,4215,4215,259
20230721,124800,2708493150,4215,4210,4215,4210,5121
20230721,124700,2686931585,4210,4230,4230,4210,619
20230721,124600,2684322555,4215,4220,4235,4215,641
20230721,124500,2681616385,4220,4220,4220,4215,232
20230721,124400,2680637625,4220,4220,4225,4215,2552
20230721,124300,2669880820,4215,4215,4215,4215,271
20230721,124200,2668738555,4215,4220,4220,4215,751
20230721,124100,2665570515,4210,4220,4220,4210,1560
20230721,124000,2659001395,4210,4220,4220,4210,218
20230721,123900,2658082465,4225,4220,4225,4215,1338
20230721,123800,2652436970,4210,4210,4220,4210,362
20230721,123700,2650911515,4210,4210,4215,4210,1326
20230721,123600,2645328860,4220,4215,4220,4210,1033
20230721,123500,2640977495,4215,4210,4220,4210,261
20230721,123400,2639877695,4210,4225,4225,4210,326
20230721,123300,2638503620,4220,4215,4220,4210,378
20230721,123200,2636909280,4215,4215,4215,4210,1489
20230721,123100,2630633225,4210,4215,4220,4210,1562
20230721,123000,2624056770,4215,4210,4215,4210,246
20230721,122900,2623020170,4215,4220,4220,4215,1288
20230721,122800,2617590925,4220,4215,4220,4210,304
20230721,122700,2616309900,4215,4210,4215,4205,1508
20230721,122600,2609958170,4205,4210,4210,4205,158
20230721,122500,2609293275,4205,4210,4210,4205,272
20230721,122400,2608149260,4210,4205,4210,4205,447
20230721,122300,2606268860,4205,4205,4215,4205,8538
20230721,122200,2570337685,4205,4215,4215,4205,238
20230721,122100,2569336785,4210,4210,4215,4205,629
20230721,122000,2566690370,4210,4200,4210,4200,1384
20230721,121900,2560874155,4200,4215,4215,4200,11261
20230721,121800,2513572285,4200,4220,4220,4200,12151
20230721,121700,2462461805,4220,4225,4225,4220,731
20230721,121600,2459373990,4225,4210,4225,4210,2760
20230721,121500,2447727125,4215,4215,4215,4210,443
20230721,121400,2445861060,4215,4215,4215,4210,1556
20230721,121300,2439307375,4210,4220,4220,4210,1286
20230721,121200,2433891565,4215,4220,4225,4215,573
20230721,121100,2431476235,4215,4215,4215,4215,1686
20230721,121000,2424369745,4215,4215,4215,4210,244
20230721,120900,2423341395,4215,4215,4220,4210,765
20230721,120800,2420120565,4215,4215,4215,4215,813
20230721,120700,2416693770,4215,4220,4220,4215,742
20230721,120600,2413566160,4225,4220,4225,4215,1136
20230721,120500,2408772190,4215,4215,4220,4215,1124
20230721,120400,2404029225,4215,4215,4220,4210,1357
20230721,120300,2398309135,4215,4215,4215,4210,317
20230721,120200,2396974000,4215,4210,4215,4210,162
20230721,120100,2396291575,4215,4215,4215,4210,1703
20230721,120000,2389113635,4215,4220,4225,4215,2202
20230721,115900,2379829365,4220,4220,4220,4215,337
20230721,115800,2378408580,4220,4210,4220,4205,1306
20230721,115700,2372904510,4205,4215,4215,4205,186
20230721,115600,2372121535,4215,4210,4215,4210,1587
20230721,115500,2365438885,4210,4215,4215,4210,210
20230721,115400,2364554080,4210,4220,4220,4205,6758
20230721,115300,2336102800,4215,4215,4220,4215,1767
20230721,115200,2328653810,4215,4215,4215,4215,489
20230721,115100,2326592675,4210,4220,4230,4210,5957
20230721,115000,2301481200,4220,4220,4225,4215,1181
20230721,114900,2296498320,4220,4220,4220,4215,504
20230721,114800,2294371605,4220,4225,4225,4220,51
20230721,114700,2294156370,4220,4220,4220,4210,574
20230721,114600,2291734435,4220,4215,4220,4210,1729
20230721,114500,2284441960,4215,4210,4215,4210,1255
20230721,114400,2279156045,4210,4210,4215,4210,67
20230721,114300,2278873950,4210,4210,4220,4210,3258
20230721,114200,2265153425,4215,4220,4220,4210,757
20230721,114100,2261964945,4220,4230,4230,4215,1280
20230721,114000,2256569630,4220,4215,4220,4210,2032
20230721,113900,2248004005,4215,4220,4220,4215,526
20230721,113800,2245786670,4220,4220,4225,4220,387
20230721,113700,2244153465,4215,4215,4215,4215,103
20230721,113600,2243719320,4215,4220,4220,4210,290
20230721,113500,2242496900,4215,4220,4220,4215,1099
20230721,113400,2237862155,4215,4215,4225,4215,3264
20230721,113300,2224102165,4215,4215,4220,4215,837
20230721,113200,2220571170,4210,4220,4220,4210,1133
20230721,113100,2215799945,4215,4215,4215,4210,3444
20230721,113000,2201293225,4215,4220,4225,4210,3916
20230721,112900,2184779140,4215,4220,4220,4215,1419
20230721,112800,2178797675,4220,4220,4220,4215,623
20230721,112700,2176168700,4220,4220,4220,4220,273
20230721,112600,2175016640,4220,4230,4230,4215,944
20230721,112500,2171033170,4230,4220,4230,4220,58
20230721,112400,2170787910,4230,4225,4230,4220,2676
20230721,112300,2159479370,4230,4230,4230,4225,71
20230721,112200,2159179290,4225,4230,4230,4225,713
20230721,112100,2156166630,4230,4235,4240,4220,4005
20230721,112000,2139220590,4235,4245,4245,4235,75
20230721,111900,2138902735,4240,4230,4240,4230,548
20230721,111800,2136580930,4225,4225,4235,4225,50
20230721,111700,2136369670,4225,4215,4230,4215,714
20230721,111600,2133354060,4215,4215,4220,4210,450
20230721,111500,2131457455,4215,4210,4220,4210,569
20230721,111400,2129059270,4210,4215,4215,4210,1013
20230721,111300,2124790570,4215,4215,4215,4215,421
20230721,111200,2123016055,4210,4215,4215,4210,3168
20230721,111100,2109678135,4210,4225,4230,4210,19826
20230721,111000,2026112090,4225,4225,4225,4220,623
20230721,110900,2023480005,4220,4220,4225,4220,1422
20230721,110800,2017475125,4220,4220,4220,4220,2647
20230721,110700,2006304785,4220,4225,4225,4220,5652
20230721,110600,1982425330,4225,4220,4225,4220,1412
20230721,110500,1976464630,4220,4225,4225,4215,2206
20230721,110400,1967154385,4220,4215,4225,4215,5445
20230721,110300,1944161870,4215,4220,4220,4215,2264
20230721,110200,1934612195,4220,4225,4225,4220,3226
20230721,110100,1920994410,4225,4235,4235,4225,371
20230721,110000,1919425575,4230,4225,4235,4225,7566
20230721,105900,1887385735,4225,4225,4225,4225,904
20230721,105800,1883566335,4230,4245,4245,4230,8952
20230721,105700,1845652780,4245,4240,4245,4240,877
20230721,105600,1841933995,4245,4245,4245,4240,735
20230721,105500,1838814000,4245,4250,4255,4245,212
20230721,105400,1837913915,4250,4260,4260,4250,4346
20230721,105300,1819443010,4260,4250,4260,4245,1143
20230721,105200,1814582705,4250,4250,4250,4245,120
20230721,105100,1814072865,4245,4245,4245,4245,288
20230721,105000,1812850305,4245,4245,4245,4245,32
20230721,104900,1812714465,4245,4245,4250,4245,148
20230721,104800,1812085880,4260,4245,4260,4240,1961
20230721,104700,1803760995,4245,4245,4245,4240,1343
20230721,104600,1798064460,4245,4245,4245,4245,133
20230721,104500,1797499875,4255,4240,4255,4240,4004
20230721,104400,1780512400,4240,4245,4245,4240,136
20230721,104300,1779935115,4250,4255,4255,4250,5401
20230721,104200,1756979885,4255,4260,4270,4255,701
20230721,104100,1753996895,4265,4265,4265,4260,196
20230721,104000,1753161025,4255,4265,4265,4255,42
20230721,103900,1752981985,4265,4285,4285,4265,86
20230721,103800,1752614885,4285,4290,4290,4255,2401
20230721,103700,1742371090,4280,4285,4290,4280,604
20230721,103600,1739783855,4280,4280,4300,4280,873
20230721,103500,1736038020,4280,4275,4280,4275,25
20230721,103400,1735931065,4285,4305,4305,4285,4812
20230721,103300,1715242845,4310,4270,4380,4260,7512
20230721,103200,1682840890,4265,4265,4265,4265,25
20230721,103100,1682734265,4265,4265,4265,4260,313
20230721,103000,1681399410,4265,4270,4270,4255,1598
20230721,102900,1674599235,4270,4260,4270,4255,614
20230721,102800,1671983180,4260,4250,4260,4250,690
20230721,102700,1669047135,4250,4250,4250,4240,268
20230721,102600,1667908635,4245,4225,4245,4225,2071
20230721,102500,1659146680,4225,4225,4230,4225,399
20230721,102400,1657460555,4225,4225,4230,4225,3860
20230721,102300,1641136820,4225,4210,4230,4210,9663
20230721,102200,1600300490,4205,4200,4205,4190,4962
20230721,102100,1579494530,4200,4195,4200,4195,101
20230721,102000,1579070730,4185,4205,4205,4185,7806
20230721,101900,1546348510,4200,4190,4205,4190,7847
20230721,101800,1513415295,4190,4190,4195,4190,2075
20230721,101700,1504712025,4190,4200,4205,4190,4521
20230721,101600,1485731320,4200,4205,4210,4200,829
20230721,101500,1482245395,4205,4225,4230,4205,13061
20230721,101400,1427208740,4220,4220,4230,4215,1331
20230721,101300,1421588075,4220,4220,4220,4215,1954
20230721,101200,1413342285,4225,4225,4225,4220,653
20230721,101100,1410585765,4230,4220,4240,4220,21248
20230721,101000,1320899125,4215,4200,4215,4185,11658
20230721,100900,1272030930,4190,4190,4200,4190,8422
20230721,100800,1236731355,4190,4205,4205,4190,12244
20230721,100700,1185322835,4205,4205,4210,4205,1238
20230721,100600,1180115895,4210,4210,4210,4200,27141
20230721,100500,1066019585,4215,4215,4215,4210,926
20230721,100400,1062117060,4215,4215,4220,4205,7396
20230721,100300,1030979295,4220,4220,4220,4215,1757
20230721,100200,1023571390,4220,4230,4235,4220,31071
20230721,100100,892308470,4235,4240,4240,4230,6680
20230721,100000,864022295,4245,4245,4255,4245,1882
20230721,095900,856031980,4250,4250,4250,4250,73
20230721,095800,855721730,4245,4250,4250,4245,2
20230721,095700,855713235,4240,4240,4240,4240,0
20230721,095600,855713235,4240,4240,4240,4240,89
20230721,095500,855335875,4235,4255,4255,4235,15690
20230721,095400,788775860,4250,4250,4250,4250,0
20230721,095300,788775860,4250,4250,4250,4250,3027
20230721,095200,775911110,4255,4255,4255,4255,99
20230721,095100,775489865,4255,4255,4255,4255,1353
20230721,095000,769732850,4255,4260,4260,4255,80
20230721,094900,769392400,4260,4265,4265,4260,319
20230721,094800,768032725,4265,4250,4265,4250,1000
20230721,094700,763776870,4250,4245,4255,4245,6706
20230721,094600,735281345,4245,4245,4245,4240,1135
20230721,094500,730465770,4240,4245,4245,4240,42
20230721,094400,730287590,4240,4250,4250,4240,4465
20230721,094300,711349585,4250,4250,4250,4245,1538
20230721,094200,704814610,4245,4255,4260,4245,8266
20230721,094100,669676665,4255,4250,4255,4250,5408
20230721,094000,646692610,4250,4250,4250,4250,8890
20230721,093900,608910110,4250,4250,4250,4250,81
20230721,093800,608565860,4240,4240,4240,4235,3397
20230721,093700,594165910,4240,4250,4260,4240,21859
20230721,093600,501326185,4250,4255,4270,4245,10217
20230721,093500,457891555,4255,4255,4260,4255,374
20230721,093400,456300170,4260,4265,4265,4250,2021
20230721,093300,447699445,4265,4270,4270,4250,9114
20230721,093200,408928015,4270,4310,4310,4270,20245
20230721,093100,322123905,4310,4300,4310,4300,28
20230721,093000,322003465,4290,4310,4310,4290,4723
20230721,092900,301699280,4315,4320,4320,4315,94
20230721,092800,301293625,4320,4320,4320,4320,174
20230721,092700,300541945,4320,4320,4320,4320,359
20230721,092600,298991065,4310,4305,4310,4295,1592
20230721,092500,292138210,4300,4290,4300,4290,900
20230721,092400,288276880,4290,4290,4290,4280,1007
20230721,092300,283959925,4290,4305,4305,4290,2269
20230721,092200,274211785,4305,4305,4305,4300,2691
20230721,092100,262630850,4310,4320,4320,4310,1187
20230721,092000,257514675,4320,4325,4325,4310,4011
20230721,091900,240201660,4320,4315,4320,4315,103
20230721,091800,239757200,4315,4330,4330,4310,6247
20230721,091700,212756425,4330,4350,4350,4330,6259
20230721,091600,185586780,4355,4360,4365,4355,2579
20230721,091500,174347235,4355,4360,4365,4355,2440
20230721,091400,163715325,4360,4380,4380,4360,1616
20230721,091300,156655835,4380,4395,4395,4375,2358
20230721,091200,146311455,4395,4400,4415,4395,3796
20230721,091100,129591880,4395,4380,4395,4380,2410
20230721,091000,119023625,4375,4375,4380,4375,872
20230721,090900,115207670,4375,4370,4380,4370,747
20230721,090800,111942625,4365,4355,4365,4355,3966
20230721,090700,94634495,4355,4365,4365,4355,2987
20230721,090600,81611485,4365,4360,4365,4360,465
20230721,090500,79582080,4355,4350,4360,4350,1198
20230721,090400,74366090,4360,4340,4360,4340,1172
20230721,090300,69262915,4335,4335,4335,4335,654
20230721,090200,66427825,4335,4345,4345,4335,6055
20230721,090100,40174290,4360,4370,4370,4345,5364
20230721,090000,16807585,4370,4370,4370,4355,2669