KissMeData/024900/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190000,8577979930,7640,7640,7640,7640,17640
20230721,185900,8577979930,7640,7640,7640,7640,0
20230721,185800,8577979930,7640,7640,7640,7640,0
20230721,185700,8577979930,7640,7640,7640,7640,0
20230721,185600,8577979930,7640,7640,7640,7640,0
20230721,185500,8577979930,7640,7640,7640,7640,0
20230721,185400,8577979930,7640,7640,7640,7640,0
20230721,185300,8577979930,7640,7640,7640,7640,0
20230721,185200,8577979930,7640,7640,7640,7640,0
20230721,185100,8577979930,7640,7640,7640,7640,0
20230721,185000,8577979930,7640,7640,7640,7640,0
20230721,184900,8577979930,7640,7640,7640,7640,0
20230721,184800,8577979930,7640,7640,7640,7640,0
20230721,184700,8577979930,7640,7640,7640,7640,0
20230721,184600,8577979930,7640,7640,7640,7640,0
20230721,184500,8577979930,7640,7640,7640,7640,0
20230721,184400,8577979930,7640,7640,7640,7640,0
20230721,184300,8577979930,7640,7640,7640,7640,0
20230721,184200,8577979930,7640,7640,7640,7640,0
20230721,184100,8577979930,7640,7640,7640,7640,0
20230721,184000,8577979930,7640,7640,7640,7640,0
20230721,183900,8577979930,7640,7640,7640,7640,0
20230721,183800,8577979930,7640,7640,7640,7640,0
20230721,183700,8577979930,7640,7640,7640,7640,0
20230721,183600,8577979930,7640,7640,7640,7640,0
20230721,183500,8577979930,7640,7640,7640,7640,0
20230721,183400,8577979930,7640,7640,7640,7640,0
20230721,183300,8577979930,7640,7640,7640,7640,0
20230721,183200,8577979930,7640,7640,7640,7640,0
20230721,183100,8577979930,7640,7640,7640,7640,0
20230721,183000,8577979930,7640,7640,7640,7640,17640
20230721,182900,8577979930,7640,7640,7640,7640,0
20230721,182800,8577979930,7640,7640,7640,7640,0
20230721,182700,8577979930,7640,7640,7640,7640,0
20230721,182600,8577979930,7640,7640,7640,7640,0
20230721,182500,8577979930,7640,7640,7640,7640,0
20230721,182400,8577979930,7640,7640,7640,7640,0
20230721,182300,8577979930,7640,7640,7640,7640,0
20230721,182200,8577979930,7640,7640,7640,7640,0
20230721,182100,8577979930,7640,7640,7640,7640,0
20230721,182000,8577979930,7640,7640,7640,7640,0
20230721,181900,8577979930,7640,7640,7640,7640,0
20230721,181800,8577979930,7640,7640,7640,7640,0
20230721,181700,8577979930,7640,7640,7640,7640,0
20230721,181600,8577979930,7640,7640,7640,7640,0
20230721,181500,8577979930,7640,7640,7640,7640,0
20230721,181400,8577979930,7640,7640,7640,7640,0
20230721,181300,8577979930,7640,7640,7640,7640,0
20230721,181200,8577979930,7640,7640,7640,7640,0
20230721,181100,8577979930,7640,7640,7640,7640,0
20230721,181000,8577979930,7640,7640,7640,7640,0
20230721,180900,8577979930,7640,7640,7640,7640,0
20230721,180800,8577979930,7640,7640,7640,7640,0
20230721,180700,8577979930,7640,7640,7640,7640,0
20230721,180600,8577979930,7640,7640,7640,7640,0
20230721,180500,8577979930,7640,7640,7640,7640,0
20230721,180400,8577979930,7640,7640,7640,7640,0
20230721,180300,8577979930,7640,7640,7640,7640,0
20230721,180200,8577979930,7640,7640,7640,7640,0
20230721,180100,8577979930,7640,7640,7640,7640,0
20230721,180000,8577979930,7640,7640,7640,7640,17640
20230721,175900,8577979930,7640,7640,7640,7640,0
20230721,175800,8577979930,7640,7640,7640,7640,0
20230721,175700,8577979930,7640,7640,7640,7640,0
20230721,175600,8577979930,7640,7640,7640,7640,0
20230721,175500,8577979930,7640,7640,7640,7640,0
20230721,175400,8577979930,7640,7640,7640,7640,0
20230721,175300,8577979930,7640,7640,7640,7640,0
20230721,175200,8577979930,7640,7640,7640,7640,0
20230721,175100,8577979930,7640,7640,7640,7640,0
20230721,175000,8577979930,7640,7640,7640,7640,0
20230721,174900,8577979930,7640,7640,7640,7640,0
20230721,174800,8577979930,7640,7640,7640,7640,0
20230721,174700,8577979930,7640,7640,7640,7640,0
20230721,174600,8577979930,7640,7640,7640,7640,0
20230721,174500,8577979930,7640,7640,7640,7640,0
20230721,174400,8577979930,7640,7640,7640,7640,0
20230721,174300,8577979930,7640,7640,7640,7640,0
20230721,174200,8577979930,7640,7640,7640,7640,0
20230721,174100,8577979930,7640,7640,7640,7640,0
20230721,174000,8577979930,7640,7640,7640,7640,0
20230721,173900,8577979930,7640,7640,7640,7640,0
20230721,173800,8577979930,7640,7640,7640,7640,0
20230721,173700,8577979930,7640,7640,7640,7640,0
20230721,173600,8577979930,7640,7640,7640,7640,0
20230721,173500,8577979930,7640,7640,7640,7640,0
20230721,173400,8577979930,7640,7640,7640,7640,0
20230721,173300,8577979930,7640,7640,7640,7640,0
20230721,173200,8577979930,7640,7640,7640,7640,0
20230721,173100,8577979930,7640,7640,7640,7640,0
20230721,173000,8577979930,7640,7640,7640,7640,17640
20230721,172900,8577979930,7640,7640,7640,7640,0
20230721,172800,8577979930,7640,7640,7640,7640,0
20230721,172700,8577979930,7640,7640,7640,7640,0
20230721,172600,8577979930,7640,7640,7640,7640,0
20230721,172500,8577979930,7640,7640,7640,7640,0
20230721,172400,8577979930,7640,7640,7640,7640,0
20230721,172300,8577979930,7640,7640,7640,7640,0
20230721,172200,8577979930,7640,7640,7640,7640,0
20230721,172100,8577979930,7640,7640,7640,7640,0
20230721,172000,8577979930,7640,7640,7640,7640,0
20230721,171900,8577979930,7640,7640,7640,7640,0
20230721,171800,8577979930,7640,7640,7640,7640,0
20230721,171700,8577979930,7640,7640,7640,7640,0
20230721,171600,8577979930,7640,7640,7640,7640,0
20230721,171500,8577979930,7640,7640,7640,7640,0
20230721,171400,8577979930,7640,7640,7640,7640,0
20230721,171300,8577979930,7640,7640,7640,7640,0
20230721,171200,8577979930,7640,7640,7640,7640,0
20230721,171100,8577979930,7640,7640,7640,7640,0
20230721,171000,8577979930,7640,7640,7640,7640,0
20230721,170900,8577979930,7640,7640,7640,7640,0
20230721,170800,8577979930,7640,7640,7640,7640,0
20230721,170700,8577979930,7640,7640,7640,7640,0
20230721,170600,8577979930,7640,7640,7640,7640,0
20230721,170500,8577979930,7640,7640,7640,7640,0
20230721,170400,8577979930,7640,7640,7640,7640,0
20230721,170300,8577979930,7640,7640,7640,7640,0
20230721,170200,8577979930,7640,7640,7640,7640,0
20230721,170100,8577979930,7640,7640,7640,7640,0
20230721,170000,8577979930,7640,7640,7640,7640,17640
20230721,165900,8577979930,7640,7640,7640,7640,0
20230721,165800,8577979930,7640,7640,7640,7640,0
20230721,165700,8577979930,7640,7640,7640,7640,0
20230721,165600,8577979930,7640,7640,7640,7640,0
20230721,165500,8577979930,7640,7640,7640,7640,0
20230721,165400,8577979930,7640,7640,7640,7640,0
20230721,165300,8577979930,7640,7640,7640,7640,0
20230721,165200,8577979930,7640,7640,7640,7640,0
20230721,165100,8577979930,7640,7640,7640,7640,0
20230721,165000,8577979930,7640,7640,7640,7640,0
20230721,164900,8577979930,7640,7640,7640,7640,0
20230721,164800,8577979930,7640,7640,7640,7640,0
20230721,164700,8577979930,7640,7640,7640,7640,0
20230721,164600,8577979930,7640,7640,7640,7640,0
20230721,164500,8577979930,7640,7640,7640,7640,0
20230721,164400,8577979930,7640,7640,7640,7640,0
20230721,164300,8577979930,7640,7640,7640,7640,0
20230721,164200,8577979930,7640,7640,7640,7640,0
20230721,164100,8577979930,7640,7640,7640,7640,0
20230721,164000,8577979930,7640,7640,7640,7640,0
20230721,163900,8577979930,7640,7640,7640,7640,0
20230721,163800,8577979930,7640,7640,7640,7640,0
20230721,163700,8577979930,7640,7640,7640,7640,0
20230721,163600,8577979930,7640,7640,7640,7640,0
20230721,163500,8577979930,7640,7640,7640,7640,0
20230721,163400,8577979930,7640,7640,7640,7640,0
20230721,163300,8577979930,7640,7640,7640,7640,0
20230721,163200,8577979930,7640,7640,7640,7640,0
20230721,163100,8577979930,7640,7640,7640,7640,0
20230721,163000,8577979930,7640,7640,7640,7640,17640
20230721,162900,8577979930,7640,7640,7640,7640,0
20230721,162800,8577979930,7640,7640,7640,7640,0
20230721,162700,8577979930,7640,7640,7640,7640,0
20230721,162600,8577979930,7640,7640,7640,7640,0
20230721,162500,8577979930,7640,7640,7640,7640,0
20230721,162400,8577979930,7640,7640,7640,7640,0
20230721,162300,8577979930,7640,7640,7640,7640,0
20230721,162200,8577979930,7640,7640,7640,7640,0
20230721,162100,8577979930,7640,7640,7640,7640,0
20230721,162000,8577979930,7640,7640,7640,7640,0
20230721,161900,8577979930,7640,7640,7640,7640,0
20230721,161800,8577979930,7640,7640,7640,7640,0
20230721,161700,8577979930,7640,7640,7640,7640,0
20230721,161600,8577979930,7640,7640,7640,7640,0
20230721,161500,8577979930,7640,7640,7640,7640,0
20230721,161400,8577979930,7640,7640,7640,7640,0
20230721,161300,8577979930,7640,7640,7640,7640,0
20230721,161200,8577979930,7640,7640,7640,7640,0
20230721,161100,8577979930,7640,7640,7640,7640,0
20230721,161000,8577979930,7640,7640,7640,7640,0
20230721,160900,8577979930,7640,7640,7640,7640,0
20230721,160800,8577979930,7640,7640,7640,7640,0
20230721,160700,8577979930,7640,7640,7640,7640,0
20230721,160600,8577979930,7640,7640,7640,7640,0
20230721,160500,8577979930,7640,7640,7640,7640,0
20230721,160400,8577979930,7640,7640,7640,7640,0
20230721,160300,8577979930,7640,7640,7640,7640,0
20230721,160200,8577979930,7640,7640,7640,7640,0
20230721,160100,8577979930,7640,7640,7640,7640,0
20230721,160000,8577979930,7640,7640,7640,7640,17640
20230721,155900,8577979930,7640,7640,7640,7640,0
20230721,155800,8577979930,7640,7640,7640,7640,0
20230721,155700,8577979930,7640,7640,7640,7640,0
20230721,155600,8577979930,7640,7640,7640,7640,0
20230721,155500,8577979930,7640,7640,7640,7640,0
20230721,155400,8577979930,7640,7640,7640,7640,0
20230721,155300,8577979930,7640,7640,7640,7640,0
20230721,155200,8577979930,7640,7640,7640,7640,0
20230721,155100,8577979930,7640,7640,7640,7640,0
20230721,155000,8577979930,7640,7640,7640,7640,0
20230721,154900,8577979930,7640,7640,7640,7640,0
20230721,154800,8577979930,7640,7640,7640,7640,0
20230721,154700,8577979930,7640,7640,7640,7640,0
20230721,154600,8577979930,7640,7640,7640,7640,0
20230721,154500,8577979930,7640,7640,7640,7640,0
20230721,154400,8577979930,7640,7640,7640,7640,0
20230721,154300,8577979930,7640,7640,7640,7640,0
20230721,154200,8577979930,7640,7640,7640,7640,0
20230721,154100,8577979930,7640,7640,7640,7640,0
20230721,154000,8577979930,7640,7640,7640,7640,0
20230721,153900,8577979930,7640,7640,7640,7640,0
20230721,153800,8577979930,7640,7640,7640,7640,0
20230721,153700,8577979930,7640,7640,7640,7640,0
20230721,153600,8577979930,7640,7640,7640,7640,0
20230721,153500,8577979930,7640,7640,7640,7640,0
20230721,153400,8577979930,7640,7640,7640,7640,0
20230721,153300,8577979930,7640,7640,7640,7640,0
20230721,153200,8577979930,7640,7640,7640,7640,0
20230721,153100,8577979930,7640,7640,7640,7640,0
20230721,153000,8577979930,7640,7640,7640,7640,35280
20230721,152900,8443210330,7620,7620,7620,7620,0
20230721,152800,8443210330,7620,7620,7620,7620,0
20230721,152700,8443210330,7620,7620,7620,7620,0
20230721,152600,8443210330,7620,7620,7620,7620,0
20230721,152500,8443210330,7620,7620,7620,7620,0
20230721,152400,8443210330,7620,7620,7620,7620,0
20230721,152300,8443210330,7620,7620,7620,7620,0
20230721,152200,8443210330,7620,7620,7620,7620,0
20230721,152100,8443210330,7620,7620,7620,7620,0
20230721,152000,8443210330,7620,7620,7620,7620,0
20230721,151900,8443210330,7620,7640,7640,7620,5541
20230721,151800,8400972870,7630,7640,7640,7620,1370
20230721,151700,8390519020,7640,7650,7650,7600,10411
20230721,151600,8311238790,7650,7650,7650,7640,2402
20230721,151500,8292878070,7650,7650,7650,7640,2287
20230721,151400,8275388900,7650,7660,7660,7650,242
20230721,151300,8273536620,7650,7660,7660,7650,540
20230721,151200,8269403040,7660,7630,7660,7620,23268
20230721,151100,8091629750,7630,7630,7640,7600,2929
20230721,151000,8069316330,7630,7630,7640,7620,1872
20230721,150900,8055033950,7630,7640,7640,7610,1659
20230721,150800,8042389110,7640,7620,7640,7590,29941
20230721,150700,7814753000,7620,7620,7650,7610,5196
20230721,150600,7775203860,7620,7630,7650,7620,9467
20230721,150500,7703014180,7630,7630,7650,7630,2655
20230721,150400,7682737280,7650,7660,7670,7630,13933
20230721,150300,7576158560,7660,7660,7660,7660,656
20230721,150200,7571133600,7660,7670,7670,7660,1992
20230721,150100,7555869750,7670,7660,7670,7660,4160
20230721,150000,7523975700,7660,7660,7670,7660,2578
20230721,145900,7504227710,7660,7660,7670,7660,2001
20230721,145800,7488899750,7660,7670,7670,7660,1998
20230721,145700,7473579990,7660,7660,7670,7660,2412
20230721,145600,7455085780,7670,7660,7670,7660,1850
20230721,145500,7440914560,7660,7660,7670,7660,601
20230721,145400,7436310570,7670,7660,7670,7660,2333
20230721,145300,7418439660,7660,7670,7680,7660,1034
20230721,145200,7410513480,7660,7660,7670,7660,1125
20230721,145100,7401894860,7660,7660,7680,7660,375
20230721,145000,7399021820,7670,7660,7670,7660,824
20230721,144900,7392708490,7660,7670,7670,7660,798
20230721,144800,7386588630,7670,7680,7680,7670,3200
20230721,144700,7362012950,7680,7690,7700,7680,2801
20230721,144600,7340473050,7690,7690,7700,7690,3134
20230721,144500,7316372520,7690,7690,7700,7690,934
20230721,144400,7309190050,7700,7690,7700,7680,558
20230721,144300,7304900540,7690,7690,7700,7690,889
20230721,144200,7298064000,7690,7690,7700,7690,781
20230721,144100,7292057560,7690,7690,7700,7690,2185
20230721,144000,7275245400,7690,7700,7700,7690,1972
20230721,143900,7260070620,7700,7700,7700,7690,1593
20230721,143800,7247815720,7690,7700,7700,7690,802
20230721,143700,7241643600,7700,7700,7700,7690,557
20230721,143600,7237357900,7700,7690,7700,7690,1489
20230721,143500,7225899760,7690,7700,7710,7690,862
20230721,143400,7219264100,7700,7680,7700,7680,5155
20230721,143300,7179576910,7690,7680,7700,7670,2496
20230721,143200,7160388660,7670,7680,7680,7670,1085
20230721,143100,7152059190,7680,7660,7680,7660,5555
20230721,143000,7109451480,7660,7670,7670,7660,2083
20230721,142900,7093480670,7670,7670,7670,7660,2665
20230721,142800,7073053620,7660,7660,7680,7660,3917
20230721,142700,7043022880,7660,7660,7670,7660,860
20230721,142600,7036435200,7660,7660,7670,7660,556
20230721,142500,7032175640,7660,7670,7670,7660,861
20230721,142400,7025578260,7660,7650,7670,7650,2826
20230721,142300,7003954240,7650,7650,7660,7650,580
20230721,142200,6999515910,7650,7670,7670,7650,442
20230721,142100,6996130370,7660,7660,7680,7650,1211
20230721,142000,6986848350,7660,7670,7680,7660,669
20230721,141900,6981718090,7670,7670,7690,7670,493
20230721,141800,6977933690,7670,7660,7680,7660,7775
20230721,141700,6918303530,7660,7650,7660,7650,367
20230721,141600,6915493890,7650,7660,7670,7650,4476
20230721,141500,6881222220,7660,7650,7670,7650,876
20230721,141400,6874512180,7660,7660,7670,7650,2242
20230721,141300,6857347470,7670,7660,7680,7660,343
20230721,141200,6854719000,7670,7660,7690,7660,1024
20230721,141100,6846873390,7670,7670,7680,7660,873
20230721,141000,6840181880,7660,7680,7680,7650,866
20230721,140900,6833539970,7650,7670,7680,7650,368
20230721,140800,6830721330,7670,7640,7670,7640,7520
20230721,140700,6773149980,7640,7640,7650,7630,780
20230721,140600,6767188150,7640,7630,7650,7630,616
20230721,140500,6762480510,7650,7640,7650,7620,3392
20230721,140400,6736617270,7640,7640,7640,7620,2251
20230721,140300,6719441260,7640,7620,7640,7620,1289
20230721,140200,6709609060,7620,7620,7630,7610,993
20230721,140100,6702038820,7610,7630,7630,7590,5577
20230721,140000,6659498150,7630,7600,7630,7590,27805
20230721,135900,6447992520,7600,7650,7650,7600,33286
20230721,135800,6194680680,7650,7660,7660,7650,1434
20230721,135700,6183700740,7660,7660,7680,7660,426
20230721,135600,6180437460,7660,7670,7680,7660,1521
20230721,135500,6168779150,7670,7680,7680,7660,531
20230721,135400,6164704610,7680,7690,7690,7670,3498
20230721,135300,6137814160,7690,7710,7710,7690,666
20230721,135200,6132692450,7700,7700,7710,7700,1774
20230721,135100,6119032610,7700,7690,7710,7690,1286
20230721,135000,6109132290,7690,7700,7700,7690,2573
20230721,134900,6089321380,7700,7690,7710,7690,3044
20230721,134800,6065880740,7690,7680,7700,7680,1153
20230721,134700,6057010600,7680,7670,7680,7660,2794
20230721,134600,6035577920,7660,7650,7670,7650,2130
20230721,134500,6019268970,7650,7650,7670,7650,2303
20230721,134400,6001645920,7650,7650,7670,7650,1094
20230721,134300,5993274660,7650,7660,7670,7650,1230
20230721,134200,5983864120,7660,7660,7670,7650,1452
20230721,134100,5972739290,7670,7670,7670,7660,341
20230721,134000,5970125530,7670,7670,7680,7650,790
20230721,133900,5964067240,7670,7670,7690,7650,1001
20230721,133800,5956390830,7650,7660,7670,7650,1169
20230721,133700,5947442280,7660,7680,7680,7660,2327
20230721,133600,5929594150,7680,7700,7720,7680,3930
20230721,133500,5899338270,7710,7660,7710,7660,2652
20230721,133400,5878980370,7670,7650,7670,7650,892
20230721,133300,5872146400,7660,7640,7660,7640,3550
20230721,133200,5844991780,7640,7630,7650,7630,601
20230721,133100,5840401580,7630,7630,7650,7630,4932
20230721,133000,5802741940,7630,7630,7630,7630,340
20230721,132900,5800147740,7630,7650,7650,7620,423
20230721,132800,5796920850,7620,7630,7650,7620,4079
20230721,132700,5765823340,7630,7630,7650,7620,2285
20230721,132600,5748379590,7630,7630,7650,7620,750
20230721,132500,5742657800,7620,7640,7640,7620,1932
20230721,132400,5727921090,7640,7640,7650,7630,1190
20230721,132300,5718835580,7630,7620,7640,7610,3562
20230721,132200,5691683850,7610,7610,7620,7610,1540
20230721,132100,5679963000,7610,7610,7620,7610,864
20230721,132000,5673387730,7610,7630,7630,7610,2111
20230721,131900,5657302040,7640,7620,7640,7620,2706
20230721,131800,5636673790,7630,7620,7630,7620,876
20230721,131700,5629993450,7630,7630,7650,7610,2151
20230721,131600,5613592090,7620,7640,7640,7600,24659
20230721,131500,5425829240,7640,7640,7650,7630,1438
20230721,131400,5414849960,7640,7650,7660,7630,15733
20230721,131300,5294597820,7660,7660,7660,7650,1109
20230721,131200,5286106500,7660,7660,7660,7650,3060
20230721,131100,5262668970,7660,7660,7670,7650,2601
20230721,131000,5242746490,7660,7660,7680,7660,1446
20230721,130900,5231670030,7660,7680,7690,7660,4897
20230721,130800,5194140560,7680,7680,7690,7680,1413
20230721,130700,5183285000,7680,7680,7680,7680,477
20230721,130600,5179621640,7680,7660,7680,7660,890
20230721,130500,5172789010,7660,7660,7670,7640,23371
20230721,130400,4993909550,7660,7680,7680,7660,5234
20230721,130300,4953768640,7680,7680,7690,7670,950
20230721,130200,4946473630,7680,7670,7690,7670,1582
20230721,130100,4934333050,7680,7680,7680,7670,1276
20230721,130000,4924535580,7680,7680,7690,7680,636
20230721,125900,4919650950,7680,7680,7680,7680,2687
20230721,125800,4899014790,7680,7680,7680,7670,1864
20230721,125700,4884709850,7680,7690,7700,7680,10242
20230721,125600,4805996880,7690,7690,7690,7690,496
20230721,125500,4802182640,7690,7700,7700,7690,2450
20230721,125400,4783322360,7700,7690,7710,7690,924
20230721,125300,4776207730,7690,7690,7690,7690,1631
20230721,125200,4763665340,7690,7700,7710,7690,1707
20230721,125100,4750521450,7700,7700,7700,7700,552
20230721,125000,4746271050,7700,7710,7710,7690,2488
20230721,124900,4727120130,7710,7700,7710,7700,3167
20230721,124800,4702713930,7710,7710,7710,7700,2763
20230721,124700,4681435800,7710,7710,7710,7710,162
20230721,124600,4680186780,7710,7720,7720,7710,976
20230721,124500,4672661420,7710,7720,7720,7710,577
20230721,124400,4668212100,7720,7720,7720,7710,2903
20230721,124300,4645803610,7720,7710,7720,7710,1304
20230721,124200,4635749710,7710,7710,7710,7710,2
20230721,124100,4635734290,7710,7710,7710,7710,628
20230721,124000,4630892410,7710,7700,7710,7700,3520
20230721,123900,4603754210,7710,7700,7710,7700,1190
20230721,123800,4594589850,7700,7710,7720,7700,11779
20230721,123700,4503848020,7720,7730,7730,7720,468
20230721,123600,4500234060,7730,7720,7730,7720,1423
20230721,123500,4489248180,7720,7730,7730,7720,410
20230721,123400,4486081580,7730,7710,7730,7710,1147
20230721,123300,4477226770,7720,7710,7730,7710,398
20230721,123200,4474156600,7710,7710,7710,7710,266
20230721,123100,4472105740,7710,7710,7710,7710,20
20230721,123000,4471951540,7710,7710,7710,7710,40
20230721,122900,4471643140,7740,7730,7740,7710,1948
20230721,122800,4456615540,7740,7740,7740,7730,615
20230721,122700,4451855450,7740,7740,7740,7740,0
20230721,122600,4451855450,7740,7720,7740,7720,412
20230721,122500,4448669410,7720,7710,7730,7710,471
20230721,122400,4445037270,7710,7710,7710,7710,1500
20230721,122300,4433472270,7710,7740,7740,7710,1041
20230721,122200,4425445360,7710,7740,7740,7710,3130
20230721,122100,4401301780,7740,7740,7740,7740,235
20230721,122000,4399482880,7740,7740,7740,7740,411
20230721,121900,4396301740,7730,7720,7730,7720,421
20230721,121800,4393050410,7720,7740,7740,7720,384
20230721,121700,4390084260,7750,7730,7750,7720,1238
20230721,121600,4380522410,7730,7730,7750,7730,407
20230721,121500,4377368300,7730,7730,7750,7730,282
20230721,121400,4375185970,7720,7720,7750,7710,1356
20230721,121300,4364698390,7720,7740,7740,7710,6102
20230721,121200,4317641730,7750,7750,7750,7720,1788
20230721,121100,4303812780,7750,7750,7750,7750,27
20230721,121000,4303603530,7750,7750,7750,7750,100
20230721,120900,4302828530,7750,7750,7750,7740,103
20230721,120800,4302030290,7750,7740,7750,7730,2931
20230721,120700,4279326250,7740,7750,7750,7740,307
20230721,120600,4276950020,7740,7740,7740,7740,163
20230721,120500,4275688400,7740,7740,7740,7740,335
20230721,120400,4273095500,7740,7740,7740,7740,22
20230721,120300,4272925220,7740,7740,7740,7740,232
20230721,120200,4271129540,7720,7730,7730,7720,174
20230721,120100,4269785680,7720,7730,7740,7720,545
20230721,120000,4265573550,7720,7730,7730,7720,211
20230721,115900,4263943000,7730,7720,7730,7720,144
20230721,115800,4262830820,7720,7720,7730,7720,1335
20230721,115700,4252524580,7720,7720,7720,7720,280
20230721,115600,4250362980,7720,7700,7720,7700,720
20230721,115500,4244817740,7700,7720,7720,7700,1414
20230721,115400,4233922350,7710,7710,7720,7710,1146
20230721,115300,4225085390,7710,7720,7720,7710,1653
20230721,115200,4212340310,7720,7710,7730,7710,456
20230721,115100,4208818450,7710,7700,7710,7700,1149
20230721,115000,4199967280,7700,7700,7710,7700,1671
20230721,114900,4187100570,7700,7700,7710,7700,6874
20230721,114800,4134170140,7710,7710,7710,7700,646
20230721,114700,4129194900,7700,7710,7710,7700,1317
20230721,114600,4119047700,7710,7710,7710,7700,2967
20230721,114500,4096173400,7710,7720,7720,7700,5534
20230721,114400,4053531290,7710,7720,7720,7700,11094
20230721,114300,3967991060,7730,7730,7740,7720,4451
20230721,114200,3933586390,7730,7730,7740,7730,2000
20230721,114100,3918119880,7730,7740,7750,7730,3353
20230721,114000,3892169660,7740,7750,7750,7740,7445
20230721,113900,3834471860,7750,7750,7750,7750,282
20230721,113800,3832286360,7760,7770,7770,7760,6414
20230721,113700,3782507720,7770,7780,7780,7770,3655
20230721,113600,3754106010,7780,7780,7780,7770,1543
20230721,113500,3742115230,7780,7770,7780,7770,1350
20230721,113400,3731615230,7770,7770,7780,7770,2913
20230721,113300,3708972850,7780,7780,7780,7780,0
20230721,113200,3708972850,7780,7770,7780,7770,364
20230721,113100,3706144540,7780,7780,7790,7780,1327
20230721,113000,3695820450,7790,7780,7790,7780,381
20230721,112900,3692855150,7780,7770,7780,7760,2722
20230721,112800,3671712810,7760,7770,7770,7760,1382
20230721,112700,3660983560,7770,7780,7780,7770,730
20230721,112600,3655305300,7780,7780,7780,7770,1162
20230721,112500,3646274000,7780,7770,7780,7760,1611
20230721,112400,3633759860,7770,7770,7780,7770,536
20230721,112300,3629595130,7770,7780,7780,7770,1409
20230721,112200,3618646140,7780,7780,7780,7780,630
20230721,112100,3613744740,7770,7780,7780,7770,925
20230721,112000,3606555370,7780,7770,7780,7770,307
20230721,111900,3604167850,7770,7770,7770,7760,1003
20230721,111800,3596378330,7770,7770,7770,7770,556
20230721,111700,3592058210,7770,7770,7770,7760,679
20230721,111600,3586783880,7770,7770,7770,7770,509
20230721,111500,3582828950,7770,7770,7780,7770,417
20230721,111400,3579588600,7770,7760,7770,7760,2132
20230721,111300,3563033070,7760,7760,7760,7760,377
20230721,111200,3560107550,7770,7760,7770,7760,476
20230721,111100,3556412610,7760,7750,7760,7750,1299
20230721,111000,3546335330,7750,7750,7760,7750,3353
20230721,110900,3520348580,7750,7770,7770,7750,5499
20230721,110800,3477692770,7770,7770,7790,7770,3079
20230721,110700,3453758370,7770,7770,7780,7770,2896
20230721,110600,3431256440,7770,7770,7770,7770,931
20230721,110500,3424022570,7770,7770,7770,7770,262
20230721,110400,3421986830,7770,7770,7780,7760,404
20230721,110300,3418850150,7760,7770,7780,7760,3802
20230721,110200,3389314490,7770,7770,7770,7770,694
20230721,110100,3383922110,7760,7770,7770,7760,1401
20230721,110000,3373042630,7770,7780,7780,7770,1711
20230721,105900,3359747220,7780,7780,7780,7780,573
20230721,105800,3355289280,7780,7780,7780,7770,454
20230721,105700,3351760610,7780,7790,7800,7780,1034
20230721,105600,3343709440,7790,7800,7800,7790,2389
20230721,105500,3325076360,7800,7810,7810,7800,1675
20230721,105400,3312009990,7810,7810,7810,7800,417
20230721,105300,3308753230,7810,7810,7810,7800,2092
20230721,105200,3292422750,7800,7780,7800,7780,1287
20230721,105100,3282384250,7770,7780,7780,7770,1444
20230721,105000,3271154540,7780,7790,7790,7780,917
20230721,104900,3264017030,7790,7790,7790,7770,482
20230721,104800,3260267160,7780,7780,7790,7760,1474
20230721,104700,3248815850,7780,7780,7780,7770,414
20230721,104600,3245597260,7760,7800,7800,7760,5538
20230721,104500,3202525160,7800,7800,7810,7790,3524
20230721,104400,3175039340,7800,7800,7810,7800,4183
20230721,104300,3142403490,7810,7810,7810,7800,1532
20230721,104200,3130447060,7810,7810,7820,7810,1767
20230721,104100,3116642770,7810,7820,7820,7810,4131
20230721,104000,3084372850,7830,7840,7850,7830,1454
20230721,103900,3072973990,7840,7840,7850,7810,575
20230721,103800,3068470560,7810,7870,7870,7800,1179
20230721,103700,3059263640,7870,7820,7870,7820,1154
20230721,103600,3050211500,7820,7820,7840,7820,230
20230721,103500,3048412290,7820,7830,7830,7820,71
20230721,103400,3047857060,7820,7810,7820,7810,738
20230721,103300,3042086070,7800,7800,7830,7790,3116
20230721,103200,3017770850,7800,7820,7820,7800,2664
20230721,103100,2996982510,7830,7830,7830,7800,1864
20230721,103000,2982406210,7830,7820,7850,7820,747
20230721,102900,2976551210,7830,7840,7840,7830,1844
20230721,102800,2962098740,7850,7860,7860,7850,772
20230721,102700,2956035670,7870,7860,7880,7860,2028
20230721,102600,2940084060,7870,7900,7900,7870,2282
20230721,102500,2922122410,7880,7890,7890,7880,583
20230721,102400,2917528350,7890,7920,7930,7890,16988
20230721,102300,2783111360,7930,7950,7950,7930,7735
20230721,102200,2721717510,7960,7960,7970,7930,3532
20230721,102100,2693612130,7960,7930,7960,7930,10845
20230721,102000,2607406620,7930,7940,7940,7920,1274
20230721,101900,2597306060,7940,7940,7940,7930,11161
20230721,101800,2508750580,7940,7920,7940,7920,3653
20230721,101700,2479794820,7920,7900,7920,7900,4330
20230721,101600,2445530220,7910,7910,7910,7900,3602
20230721,101500,2417069770,7910,7910,7910,7900,5148
20230721,101400,2376381210,7920,7920,7930,7900,11636
20230721,101300,2284250650,7910,7910,7920,7890,5343
20230721,101200,2241989130,7900,7910,7930,7880,6875
20230721,101100,2187679960,7900,7870,7910,7870,15065
20230721,101000,2068892490,7870,7850,7870,7850,6316
20230721,100900,2019263280,7840,7830,7850,7830,2931
20230721,100800,1996279790,7830,7820,7840,7820,2079
20230721,100700,1979996930,7810,7810,7830,7800,2001
20230721,100600,1964370970,7810,7820,7820,7810,245
20230721,100500,1962456210,7820,7820,7830,7820,337
20230721,100400,1959820820,7820,7830,7830,7820,493
20230721,100300,1955962510,7830,7850,7850,7830,684
20230721,100200,1950604350,7840,7810,7860,7810,14789
20230721,100100,1834741710,7800,7800,7810,7800,1876
20230721,100000,1820108900,7800,7800,7800,7790,1053
20230721,095900,1811906010,7790,7790,7790,7780,1442
20230721,095800,1800676390,7790,7780,7800,7760,4081
20230721,095700,1768883660,7780,7770,7800,7750,2895
20230721,095600,1746405780,7770,7790,7790,7770,2604
20230721,095500,1726169900,7790,7800,7800,7780,1375
20230721,095400,1715456700,7780,7800,7810,7780,1368
20230721,095300,1704791530,7800,7790,7820,7790,3762
20230721,095200,1675418400,7790,7780,7790,7780,1416
20230721,095100,1664399130,7780,7760,7780,7760,1443
20230721,095000,1653185340,7760,7740,7760,7720,1524
20230721,094900,1641378300,7740,7720,7740,7690,1585
20230721,094800,1629153030,7690,7740,7740,7680,16692
20230721,094700,1500515310,7740,7740,7750,7740,1489
20230721,094600,1488985820,7740,7720,7740,7720,2147
20230721,094500,1472410410,7720,7740,7760,7710,2142
20230721,094400,1455883790,7760,7760,7760,7740,304
20230721,094300,1453526750,7750,7770,7770,7700,12716
20230721,094200,1355223180,7770,7800,7800,7770,747
20230721,094100,1349413450,7790,7780,7800,7770,6970
20230721,094000,1295169160,7800,7790,7800,7780,3677
20230721,093900,1266518170,7790,7790,7790,7780,816
20230721,093800,1260167700,7790,7790,7790,7780,170
20230721,093700,1258844100,7810,7810,7820,7770,1905
20230721,093600,1243992100,7790,7820,7820,7790,1658
20230721,093500,1231053530,7820,7810,7820,7810,1186
20230721,093400,1221790240,7820,7810,7820,7810,698
20230721,093300,1216338350,7810,7810,7810,7790,2596
20230721,093200,1196084630,7810,7790,7810,7790,824
20230721,093100,1189656140,7800,7790,7800,7790,379
20230721,093000,1186703190,7800,7790,7800,7760,913
20230721,092900,1179599330,7800,7780,7800,7770,1206
20230721,092800,1170218880,7770,7780,7780,7770,942
20230721,092700,1162891550,7770,7750,7770,7740,3808
20230721,092600,1133372680,7750,7760,7760,7750,2637
20230721,092500,1112935870,7750,7760,7760,7750,1339
20230721,092400,1102551490,7760,7760,7770,7760,294
20230721,092300,1100270040,7760,7770,7770,7760,260
20230721,092200,1098251210,7750,7770,7770,7740,928
20230721,092100,1091067010,7730,7740,7750,7730,4084
20230721,092000,1059476770,7730,7800,7800,7730,941
20230721,091900,1052187520,7800,7780,7800,7740,2712
20230721,091800,1031158960,7780,7810,7820,7780,711
20230721,091700,1025606650,7750,7760,7780,7750,2077
20230721,091600,1009476660,7760,7760,7780,7750,1017
20230721,091500,1001573530,7780,7850,7850,7760,7297
20230721,091400,944854490,7790,7810,7850,7780,3555
20230721,091300,917123420,7810,7830,7910,7790,18107
20230721,091200,774957940,7830,7820,7830,7810,679
20230721,091100,769647970,7810,7790,7820,7790,2387
20230721,091000,751011850,7790,7800,7830,7790,9159
20230721,090900,679483480,7800,7780,7830,7770,17042
20230721,090800,546750370,7770,7750,7770,7740,1470
20230721,090700,535354680,7750,7720,7750,7700,3470
20230721,090600,508538940,7720,7750,7750,7720,1589
20230721,090500,496232370,7750,7680,7750,7660,3424
20230721,090400,469777330,7730,7680,7730,7670,4438
20230721,090300,435543910,7660,7690,7690,7640,14758
20230721,090200,322476250,7720,7690,7750,7690,5502
20230721,090100,279925190,7750,7750,7750,7670,15741
20230721,090000,158639430,7730,7760,7800,7730,20131