KissMeData/084440/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,193700,29483648585,2145,2145,2145,2145,2290
20230721,193600,29483648585,2145,2145,2145,2145,0
20230721,193500,29483648585,2145,2145,2145,2145,0
20230721,193400,29483648585,2145,2145,2145,2145,0
20230721,193300,29483648585,2145,2145,2145,2145,0
20230721,193200,29483648585,2145,2145,2145,2145,0
20230721,193100,29483648585,2145,2145,2145,2145,0
20230721,193000,29483648585,2145,2145,2145,2145,0
20230721,192900,29483648585,2145,2145,2145,2145,0
20230721,192800,29483648585,2145,2145,2145,2145,0
20230721,192700,29483648585,2145,2145,2145,2145,0
20230721,192600,29483648585,2145,2145,2145,2145,0
20230721,192500,29483648585,2145,2145,2145,2145,0
20230721,192400,29483648585,2145,2145,2145,2145,0
20230721,192300,29483648585,2145,2145,2145,2145,0
20230721,192200,29483648585,2145,2145,2145,2145,0
20230721,192100,29483648585,2145,2145,2145,2145,0
20230721,192000,29483648585,2145,2145,2145,2145,0
20230721,191900,29483648585,2145,2145,2145,2145,0
20230721,191800,29483648585,2145,2145,2145,2145,0
20230721,191700,29483648585,2145,2145,2145,2145,0
20230721,191600,29483648585,2145,2145,2145,2145,0
20230721,191500,29483648585,2145,2145,2145,2145,0
20230721,191400,29483648585,2145,2145,2145,2145,0
20230721,191300,29483648585,2145,2145,2145,2145,0
20230721,191200,29483648585,2145,2145,2145,2145,0
20230721,191100,29483648585,2145,2145,2145,2145,0
20230721,191000,29483648585,2145,2145,2145,2145,0
20230721,190900,29483648585,2145,2145,2145,2145,0
20230721,190800,29483648585,2145,2145,2145,2145,0
20230721,190700,29483648585,2145,2145,2145,2145,2290
20230721,190600,29483648585,2145,2145,2145,2145,0
20230721,190500,29483648585,2145,2145,2145,2145,0
20230721,190400,29483648585,2145,2145,2145,2145,0
20230721,190300,29483648585,2145,2145,2145,2145,0
20230721,190200,29483648585,2145,2145,2145,2145,0
20230721,190100,29483648585,2145,2145,2145,2145,0
20230721,190000,29483648585,2145,2145,2145,2145,0
20230721,185900,29483648585,2145,2145,2145,2145,0
20230721,185800,29483648585,2145,2145,2145,2145,0
20230721,185700,29483648585,2145,2145,2145,2145,0
20230721,185600,29483648585,2145,2145,2145,2145,0
20230721,185500,29483648585,2145,2145,2145,2145,0
20230721,185400,29483648585,2145,2145,2145,2145,0
20230721,185300,29483648585,2145,2145,2145,2145,0
20230721,185200,29483648585,2145,2145,2145,2145,0
20230721,185100,29483648585,2145,2145,2145,2145,0
20230721,185000,29483648585,2145,2145,2145,2145,0
20230721,184900,29483648585,2145,2145,2145,2145,0
20230721,184800,29483648585,2145,2145,2145,2145,0
20230721,184700,29483648585,2145,2145,2145,2145,0
20230721,184600,29483648585,2145,2145,2145,2145,0
20230721,184500,29483648585,2145,2145,2145,2145,0
20230721,184400,29483648585,2145,2145,2145,2145,0
20230721,184300,29483648585,2145,2145,2145,2145,0
20230721,184200,29483648585,2145,2145,2145,2145,0
20230721,184100,29483648585,2145,2145,2145,2145,0
20230721,184000,29483648585,2145,2145,2145,2145,0
20230721,183900,29483648585,2145,2145,2145,2145,0
20230721,183800,29483648585,2145,2145,2145,2145,0
20230721,183700,29483648585,2145,2145,2145,2145,2290
20230721,183600,29483648585,2145,2145,2145,2145,0
20230721,183500,29483648585,2145,2145,2145,2145,0
20230721,183400,29483648585,2145,2145,2145,2145,0
20230721,183300,29483648585,2145,2145,2145,2145,0
20230721,183200,29483648585,2145,2145,2145,2145,0
20230721,183100,29483648585,2145,2145,2145,2145,0
20230721,183000,29483648585,2145,2145,2145,2145,0
20230721,182900,29483648585,2145,2145,2145,2145,0
20230721,182800,29483648585,2145,2145,2145,2145,0
20230721,182700,29483648585,2145,2145,2145,2145,0
20230721,182600,29483648585,2145,2145,2145,2145,0
20230721,182500,29483648585,2145,2145,2145,2145,0
20230721,182400,29483648585,2145,2145,2145,2145,0
20230721,182300,29483648585,2145,2145,2145,2145,0
20230721,182200,29483648585,2145,2145,2145,2145,0
20230721,182100,29483648585,2145,2145,2145,2145,0
20230721,182000,29483648585,2145,2145,2145,2145,0
20230721,181900,29483648585,2145,2145,2145,2145,0
20230721,181800,29483648585,2145,2145,2145,2145,0
20230721,181700,29483648585,2145,2145,2145,2145,0
20230721,181600,29483648585,2145,2145,2145,2145,0
20230721,181500,29483648585,2145,2145,2145,2145,0
20230721,181400,29483648585,2145,2145,2145,2145,0
20230721,181300,29483648585,2145,2145,2145,2145,0
20230721,181200,29483648585,2145,2145,2145,2145,0
20230721,181100,29483648585,2145,2145,2145,2145,0
20230721,181000,29483648585,2145,2145,2145,2145,0
20230721,180900,29483648585,2145,2145,2145,2145,0
20230721,180800,29483648585,2145,2145,2145,2145,0
20230721,180700,29483648585,2145,2145,2145,2145,2290
20230721,180600,29483648585,2145,2145,2145,2145,0
20230721,180500,29483648585,2145,2145,2145,2145,0
20230721,180400,29483648585,2145,2145,2145,2145,0
20230721,180300,29483648585,2145,2145,2145,2145,0
20230721,180200,29483648585,2145,2145,2145,2145,0
20230721,180100,29483648585,2145,2145,2145,2145,0
20230721,180000,29483648585,2145,2145,2145,2145,0
20230721,175900,29483648585,2145,2145,2145,2145,0
20230721,175800,29483648585,2145,2145,2145,2145,0
20230721,175700,29483648585,2145,2145,2145,2145,0
20230721,175600,29483648585,2145,2145,2145,2145,0
20230721,175500,29483648585,2145,2145,2145,2145,0
20230721,175400,29483648585,2145,2145,2145,2145,0
20230721,175300,29483648585,2145,2145,2145,2145,0
20230721,175200,29483648585,2145,2145,2145,2145,0
20230721,175100,29483648585,2145,2145,2145,2145,0
20230721,175000,29483648585,2145,2145,2145,2145,0
20230721,174900,29483648585,2145,2145,2145,2145,0
20230721,174800,29483648585,2145,2145,2145,2145,0
20230721,174700,29483648585,2145,2145,2145,2145,0
20230721,174600,29483648585,2145,2145,2145,2145,0
20230721,174500,29483648585,2145,2145,2145,2145,0
20230721,174400,29483648585,2145,2145,2145,2145,0
20230721,174300,29483648585,2145,2145,2145,2145,0
20230721,174200,29483648585,2145,2145,2145,2145,0
20230721,174100,29483648585,2145,2145,2145,2145,0
20230721,174000,29483648585,2145,2145,2145,2145,0
20230721,173900,29483648585,2145,2145,2145,2145,0
20230721,173800,29483648585,2145,2145,2145,2145,0
20230721,173700,29483648585,2145,2145,2145,2145,2290
20230721,173600,29483648585,2145,2145,2145,2145,0
20230721,173500,29483648585,2145,2145,2145,2145,0
20230721,173400,29483648585,2145,2145,2145,2145,0
20230721,173300,29483648585,2145,2145,2145,2145,0
20230721,173200,29483648585,2145,2145,2145,2145,0
20230721,173100,29483648585,2145,2145,2145,2145,0
20230721,173000,29483648585,2145,2145,2145,2145,0
20230721,172900,29483648585,2145,2145,2145,2145,0
20230721,172800,29483648585,2145,2145,2145,2145,0
20230721,172700,29483648585,2145,2145,2145,2145,0
20230721,172600,29483648585,2145,2145,2145,2145,0
20230721,172500,29483648585,2145,2145,2145,2145,0
20230721,172400,29483648585,2145,2145,2145,2145,0
20230721,172300,29483648585,2145,2145,2145,2145,0
20230721,172200,29483648585,2145,2145,2145,2145,0
20230721,172100,29483648585,2145,2145,2145,2145,0
20230721,172000,29483648585,2145,2145,2145,2145,0
20230721,171900,29483648585,2145,2145,2145,2145,0
20230721,171800,29483648585,2145,2145,2145,2145,0
20230721,171700,29483648585,2145,2145,2145,2145,0
20230721,171600,29483648585,2145,2145,2145,2145,0
20230721,171500,29483648585,2145,2145,2145,2145,0
20230721,171400,29483648585,2145,2145,2145,2145,0
20230721,171300,29483648585,2145,2145,2145,2145,0
20230721,171200,29483648585,2145,2145,2145,2145,0
20230721,171100,29483648585,2145,2145,2145,2145,0
20230721,171000,29483648585,2145,2145,2145,2145,0
20230721,170900,29483648585,2145,2145,2145,2145,0
20230721,170800,29483648585,2145,2145,2145,2145,0
20230721,170700,29483648585,2145,2145,2145,2145,2290
20230721,170600,29483648585,2145,2145,2145,2145,0
20230721,170500,29483648585,2145,2145,2145,2145,0
20230721,170400,29483648585,2145,2145,2145,2145,0
20230721,170300,29483648585,2145,2145,2145,2145,0
20230721,170200,29483648585,2145,2145,2145,2145,0
20230721,170100,29483648585,2145,2145,2145,2145,0
20230721,170000,29483648585,2145,2145,2145,2145,0
20230721,165900,29483648585,2145,2145,2145,2145,0
20230721,165800,29483648585,2145,2145,2145,2145,0
20230721,165700,29483648585,2145,2145,2145,2145,0
20230721,165600,29483648585,2145,2145,2145,2145,0
20230721,165500,29483648585,2145,2145,2145,2145,0
20230721,165400,29483648585,2145,2145,2145,2145,0
20230721,165300,29483648585,2145,2145,2145,2145,0
20230721,165200,29483648585,2145,2145,2145,2145,0
20230721,165100,29483648585,2145,2145,2145,2145,0
20230721,165000,29483648585,2145,2145,2145,2145,0
20230721,164900,29483648585,2145,2145,2145,2145,0
20230721,164800,29483648585,2145,2145,2145,2145,0
20230721,164700,29483648585,2145,2145,2145,2145,0
20230721,164600,29483648585,2145,2145,2145,2145,0
20230721,164500,29483648585,2145,2145,2145,2145,0
20230721,164400,29483648585,2145,2145,2145,2145,0
20230721,164300,29483648585,2145,2145,2145,2145,0
20230721,164200,29483648585,2145,2145,2145,2145,0
20230721,164100,29483648585,2145,2145,2145,2145,0
20230721,164000,29483648585,2145,2145,2145,2145,0
20230721,163900,29483648585,2145,2145,2145,2145,0
20230721,163800,29483648585,2145,2145,2145,2145,0
20230721,163700,29483648585,2145,2145,2145,2145,2290
20230721,163600,29483648585,2145,2145,2145,2145,0
20230721,163500,29483648585,2145,2145,2145,2145,0
20230721,163400,29483648585,2145,2145,2145,2145,0
20230721,163300,29483648585,2145,2145,2145,2145,0
20230721,163200,29483648585,2145,2145,2145,2145,0
20230721,163100,29483648585,2145,2145,2145,2145,0
20230721,163000,29483648585,2145,2145,2145,2145,0
20230721,162900,29483648585,2145,2145,2145,2145,0
20230721,162800,29483648585,2145,2145,2145,2145,0
20230721,162700,29483648585,2145,2145,2145,2145,0
20230721,162600,29483648585,2145,2145,2145,2145,0
20230721,162500,29483648585,2145,2145,2145,2145,0
20230721,162400,29483648585,2145,2145,2145,2145,0
20230721,162300,29483648585,2145,2145,2145,2145,0
20230721,162200,29483648585,2145,2145,2145,2145,0
20230721,162100,29483648585,2145,2145,2145,2145,0
20230721,162000,29483648585,2145,2145,2145,2145,0
20230721,161900,29483648585,2145,2145,2145,2145,0
20230721,161800,29483648585,2145,2145,2145,2145,0
20230721,161700,29483648585,2145,2145,2145,2145,0
20230721,161600,29483648585,2145,2145,2145,2145,0
20230721,161500,29483648585,2145,2145,2145,2145,0
20230721,161400,29483648585,2145,2145,2145,2145,0
20230721,161300,29483648585,2145,2145,2145,2145,0
20230721,161200,29483648585,2145,2145,2145,2145,0
20230721,161100,29483648585,2145,2145,2145,2145,0
20230721,161000,29483648585,2145,2145,2145,2145,0
20230721,160900,29483648585,2145,2145,2145,2145,0
20230721,160800,29483648585,2145,2145,2145,2145,0
20230721,160700,29483648585,2145,2145,2145,2145,2290
20230721,160600,29483648585,2145,2145,2145,2145,0
20230721,160500,29483648585,2145,2145,2145,2145,0
20230721,160400,29483648585,2145,2145,2145,2145,0
20230721,160300,29483648585,2145,2145,2145,2145,0
20230721,160200,29483648585,2145,2145,2145,2145,0
20230721,160100,29483648585,2145,2145,2145,2145,0
20230721,160000,29483648585,2145,2145,2145,2145,0
20230721,155900,29483648585,2145,2145,2145,2145,0
20230721,155800,29483648585,2145,2145,2145,2145,0
20230721,155700,29483648585,2145,2145,2145,2145,0
20230721,155600,29483648585,2145,2145,2145,2145,0
20230721,155500,29483648585,2145,2145,2145,2145,0
20230721,155400,29483648585,2145,2145,2145,2145,0
20230721,155300,29483648585,2145,2145,2145,2145,0
20230721,155200,29483648585,2145,2145,2145,2145,0
20230721,155100,29483648585,2145,2145,2145,2145,0
20230721,155000,29483648585,2145,2145,2145,2145,0
20230721,154900,29483648585,2145,2145,2145,2145,0
20230721,154800,29483648585,2145,2145,2145,2145,0
20230721,154700,29483648585,2145,2145,2145,2145,0
20230721,154600,29483648585,2145,2145,2145,2145,0
20230721,154500,29483648585,2145,2145,2145,2145,0
20230721,154400,29483648585,2145,2145,2145,2145,0
20230721,154300,29483648585,2145,2145,2145,2145,0
20230721,154200,29483648585,2145,2145,2145,2145,0
20230721,154100,29483648585,2145,2145,2145,2145,0
20230721,154000,29483648585,2145,2145,2145,2145,0
20230721,153900,29483648585,2145,2145,2145,2145,0
20230721,153800,29483648585,2145,2145,2145,2145,0
20230721,153700,29483648585,2145,2145,2145,2145,2290
20230721,153600,29483648585,2145,2145,2145,2145,0
20230721,153500,29483648585,2145,2145,2145,2145,0
20230721,153400,29483648585,2145,2145,2145,2145,0
20230721,153300,29483648585,2145,2145,2145,2145,0
20230721,153200,29483648585,2145,2145,2145,2145,0
20230721,153100,29483648585,2145,2145,2145,2145,0
20230721,153000,29483648585,2145,2145,2145,2145,2290
20230721,152900,29478736535,2145,2145,2145,2145,0
20230721,152800,29478736535,2145,2145,2145,2145,0
20230721,152700,29478736535,2145,2145,2145,2145,0
20230721,152600,29478736535,2145,2145,2145,2145,0
20230721,152500,29478736535,2145,2145,2145,2145,0
20230721,152400,29478736535,2145,2145,2145,2145,0
20230721,152300,29478736535,2145,2145,2145,2145,0
20230721,152200,29478736535,2145,2145,2145,2145,0
20230721,152100,29478736535,2145,2145,2145,2145,0
20230721,152000,29478736535,2145,2145,2145,2145,0
20230721,151900,29478736535,2145,2145,2145,2145,7632
20230721,151800,29462365895,2145,2145,2145,2145,182
20230721,151700,29461975505,2145,2145,2145,2145,87
20230721,151600,29461788890,2145,2145,2145,2145,5
20230721,151500,29461778165,2145,2145,2145,2145,288
20230721,151400,29461160405,2145,2145,2145,2145,108
20230721,151300,29460928745,2145,2145,2145,2145,511
20230721,151200,29459832650,2145,2145,2145,2145,14
20230721,151100,29459802620,2145,2145,2145,2145,5
20230721,151000,29459791895,2145,2145,2145,2145,11
20230721,150900,29459768300,2145,2145,2145,2145,0
20230721,150800,29459768300,2145,2145,2145,2145,1017
20230721,150700,29457586835,2145,2145,2145,2145,2229
20230721,150600,29452805630,2145,2145,2145,2145,50
20230721,150500,29452698380,2145,2145,2145,2145,1
20230721,150400,29452696235,2145,2145,2145,2145,3
20230721,150300,29452689800,2145,2145,2145,2145,93
20230721,150200,29452490315,2145,2145,2145,2145,1
20230721,150100,29452488170,2145,2145,2145,2145,2
20230721,150000,29452483880,2145,2145,2145,2145,953
20230721,145900,29450439695,2145,2145,2145,2145,402
20230721,145800,29449577405,2145,2145,2145,2145,102
20230721,145700,29449358615,2145,2145,2145,2145,11
20230721,145600,29449335020,2145,2145,2145,2145,3
20230721,145500,29449328585,2145,2145,2145,2145,1
20230721,145400,29449326440,2145,2145,2145,2145,455
20230721,145300,29448350465,2145,2145,2145,2145,9
20230721,145200,29448331160,2145,2145,2145,2145,23
20230721,145100,29448281825,2145,2145,2145,2145,65
20230721,145000,29448142400,2145,2145,2145,2145,0
20230721,144900,29448142400,2145,2145,2145,2145,27
20230721,144800,29448084485,2145,2145,2145,2145,10
20230721,144700,29448063035,2145,2145,2145,2145,12
20230721,144600,29448037295,2145,2145,2145,2145,451
20230721,144500,29447069900,2145,2145,2145,2145,300
20230721,144400,29446426400,2145,2145,2145,2145,6
20230721,144300,29446413530,2145,2145,2145,2145,0
20230721,144200,29446413530,2145,2145,2145,2145,7
20230721,144100,29446398515,2145,2145,2145,2145,137
20230721,144000,29446104650,2145,2145,2145,2145,0
20230721,143900,29446104650,2145,2145,2145,2145,46
20230721,143800,29446005980,2145,2145,2145,2145,0
20230721,143700,29446005980,2145,2145,2145,2145,2684
20230721,143600,29440248800,2145,2145,2145,2145,1
20230721,143500,29440246655,2145,2145,2145,2145,0
20230721,143400,29440246655,2145,2145,2145,2145,1
20230721,143300,29440244510,2145,2145,2145,2145,1263
20230721,143200,29437535375,2145,2145,2145,2145,122
20230721,143100,29437273685,2145,2145,2145,2145,1003
20230721,143000,29435122250,2145,2145,2145,2145,0
20230721,142900,29435122250,2145,2145,2145,2145,4001
20230721,142800,29426540105,2145,2145,2145,2145,89
20230721,142700,29426349200,2145,2145,2145,2145,1
20230721,142600,29426347055,2145,2145,2145,2145,11
20230721,142500,29426323460,2145,2145,2145,2145,39
20230721,142400,29426239805,2145,2145,2145,2145,3
20230721,142300,29426233370,2145,2145,2145,2145,10024
20230721,142200,29404731890,2145,2145,2145,2145,1057
20230721,142100,29402464625,2145,2145,2145,2145,39
20230721,142000,29402380970,2145,2145,2145,2145,19
20230721,141900,29402340215,2145,2145,2145,2145,14
20230721,141800,29402310185,2145,2145,2145,2145,186
20230721,141700,29401911215,2145,2145,2145,2145,117
20230721,141600,29401660250,2145,2145,2145,2145,3
20230721,141500,29401653815,2145,2145,2145,2145,13
20230721,141400,29401625930,2145,2145,2145,2145,0
20230721,141300,29401625930,2145,2145,2145,2145,36
20230721,141200,29401548710,2145,2145,2145,2145,567
20230721,141100,29400332495,2145,2145,2145,2145,30
20230721,141000,29400268145,2145,2145,2145,2145,4
20230721,140900,29400259565,2145,2145,2145,2145,422
20230721,140800,29399354375,2145,2145,2145,2145,27
20230721,140700,29399296460,2145,2145,2145,2145,35
20230721,140600,29399221385,2145,2145,2145,2145,101
20230721,140500,29399004740,2145,2145,2145,2145,253
20230721,140400,29398462055,2145,2145,2145,2145,143
20230721,140300,29398155320,2145,2145,2145,2145,31
20230721,140200,29398088825,2145,2145,2145,2145,7
20230721,140100,29398073810,2145,2145,2145,2145,11
20230721,140000,29398050215,2145,2145,2145,2145,65
20230721,135900,29397910790,2145,2145,2145,2145,0
20230721,135800,29397910790,2145,2145,2145,2145,139
20230721,135700,29397612635,2145,2145,2145,2145,202
20230721,135600,29397179345,2145,2145,2145,2145,299
20230721,135500,29396537990,2145,2145,2145,2145,3051
20230721,135400,29389993595,2145,2145,2145,2145,0
20230721,135300,29389993595,2145,2145,2145,2145,4463
20230721,135200,29380420460,2145,2145,2145,2145,1
20230721,135100,29380418315,2145,2145,2145,2145,182
20230721,135000,29380027925,2145,2145,2145,2145,151
20230721,134900,29379704030,2145,2145,2145,2145,1
20230721,134800,29379701885,2145,2145,2145,2145,0
20230721,134700,29379701885,2145,2145,2145,2145,35
20230721,134600,29379626810,2145,2145,2145,2145,6
20230721,134500,29379613940,2145,2145,2145,2145,12
20230721,134400,29379588200,2145,2145,2145,2145,306
20230721,134300,29378931830,2145,2145,2145,2145,100
20230721,134200,29378717330,2145,2145,2145,2145,57
20230721,134100,29378595065,2145,2145,2145,2145,30
20230721,134000,29378530715,2145,2145,2145,2145,11
20230721,133900,29378507120,2145,2145,2145,2145,593
20230721,133800,29377235135,2145,2145,2145,2145,1059
20230721,133700,29374963580,2145,2145,2145,2145,64
20230721,133600,29374826300,2145,2145,2145,2145,35
20230721,133500,29374751225,2145,2145,2145,2145,301
20230721,133400,29374105580,2145,2145,2145,2145,625
20230721,133300,29372764955,2145,2145,2145,2145,2507
20230721,133200,29367387440,2145,2145,2145,2145,81
20230721,133100,29367213695,2145,2145,2145,2145,262
20230721,133000,29366651705,2145,2145,2145,2145,36
20230721,132900,29366574485,2145,2145,2145,2145,3008
20230721,132800,29360122325,2145,2145,2145,2145,2225
20230721,132700,29355349700,2145,2145,2145,2145,507
20230721,132600,29354262185,2145,2145,2145,2145,1001
20230721,132500,29352115040,2145,2145,2145,2145,504
20230721,132400,29351033960,2145,2145,2145,2145,272
20230721,132300,29350450520,2145,2145,2145,2145,11
20230721,132200,29350426925,2145,2145,2145,2145,2297
20230721,132100,29345499860,2145,2145,2145,2145,20
20230721,132000,29345456960,2145,2145,2145,2145,2553
20230721,131900,29339980775,2145,2145,2145,2145,1170
20230721,131800,29337471125,2145,2145,2145,2145,5111
20230721,131700,29326508030,2145,2145,2145,2145,0
20230721,131600,29326508030,2145,2145,2145,2145,2519
20230721,131500,29321104775,2145,2145,2145,2145,2
20230721,131400,29321100485,2145,2145,2145,2145,321
20230721,131300,29320411940,2145,2145,2145,2145,2839
20230721,131200,29314322285,2145,2145,2145,2145,5
20230721,131100,29314311560,2145,2145,2145,2145,7222
20230721,131000,29298820370,2145,2145,2145,2145,31
20230721,130900,29298753875,2145,2145,2145,2145,3011
20230721,130800,29292295280,2145,2145,2145,2145,510
20230721,130700,29291201330,2145,2145,2145,2145,366
20230721,130600,29290416260,2145,2145,2145,2145,578
20230721,130500,29289176450,2145,2145,2145,2145,165
20230721,130400,29288822525,2145,2145,2145,2145,713
20230721,130300,29287293140,2145,2145,2145,2145,2743
20230721,130200,29281409405,2145,2145,2145,2145,323
20230721,130100,29280716570,2145,2145,2145,2145,3063
20230721,130000,29274146435,2145,2145,2145,2145,4484
20230721,125900,29264528255,2145,2145,2145,2145,1135
20230721,125800,29262093680,2145,2145,2145,2145,17071
20230721,125700,29225476385,2145,2145,2145,2145,3200
20230721,125600,29218612385,2145,2145,2145,2145,169
20230721,125500,29218249880,2145,2145,2145,2145,5766
20230721,125400,29205881810,2145,2145,2145,2145,1505
20230721,125300,29202653585,2145,2145,2145,2145,3218
20230721,125200,29195750975,2145,2145,2145,2145,186
20230721,125100,29195352005,2145,2145,2145,2145,4012
20230721,125000,29186746265,2145,2145,2145,2145,467
20230721,124900,29185744550,2145,2145,2145,2145,3564
20230721,124800,29178099770,2145,2145,2145,2145,7574
20230721,124700,29161853540,2145,2145,2145,2145,960
20230721,124600,29159794340,2145,2145,2145,2145,10392
20230721,124500,29137503500,2145,2145,2145,2145,6296
20230721,124400,29123998580,2145,2145,2145,2145,244
20230721,124300,29123475200,2145,2145,2145,2145,6210
20230721,124200,29110154750,2145,2145,2145,2145,1652
20230721,124100,29106611210,2145,2145,2145,2145,2466
20230721,124000,29101321640,2145,2145,2145,2145,1577
20230721,123900,29097938975,2145,2145,2145,2145,1454
20230721,123800,29094820145,2145,2145,2145,2145,2079
20230721,123700,29090360690,2145,2145,2145,2145,1449
20230721,123600,29087252585,2145,2145,2145,2145,5320
20230721,123500,29075841185,2145,2145,2145,2145,671
20230721,123400,29074401890,2145,2145,2145,2145,1041
20230721,123300,29072168945,2145,2145,2145,2145,9697
20230721,123200,29051368880,2145,2145,2145,2145,9331
20230721,123100,29031353885,2145,2145,2145,2145,28728
20230721,123000,28969732325,2145,2145,2145,2145,144
20230721,122900,28969423445,2145,2145,2145,2145,1720
20230721,122800,28965734045,2145,2145,2145,2145,5712
20230721,122700,28953481805,2145,2145,2145,2145,1733
20230721,122600,28949764520,2145,2145,2145,2145,2273
20230721,122500,28944888935,2145,2145,2145,2145,2823
20230721,122400,28938833600,2145,2145,2145,2145,9140
20230721,122300,28919228300,2145,2145,2145,2145,3337
20230721,122200,28912070435,2145,2145,2145,2145,9095
20230721,122100,28892561660,2145,2145,2145,2145,3306
20230721,122000,28885470290,2145,2145,2145,2145,11567
20230721,121900,28860659075,2145,2145,2145,2145,18855
20230721,121800,28820215100,2145,2125,2145,2110,464800
20230721,121700,27823839770,2125,2085,2145,2065,1552964
20230721,121600,24502748825,2085,2045,2100,2045,146215
20230721,121500,24199459795,2045,2085,2100,2045,138799
20230721,121400,23911899540,2080,2125,2125,2060,279121
20230721,121300,23329269095,2120,2135,2135,2115,142404
20230721,121200,23026525025,2135,2105,2135,2100,128544
20230721,121100,22753594435,2110,2115,2140,2105,448648
20230721,121000,21799763105,2115,2090,2125,2080,325570
20230721,120900,21115159585,2095,2065,2100,2050,257393
20230721,120800,20579843920,2065,2075,2080,2050,132475
20230721,120700,20306365985,2070,2070,2100,2050,432282
20230721,120600,19406925205,2070,2010,2075,2000,398886
20230721,120500,18592553205,2005,2020,2035,2000,176961
20230721,120400,18234956180,2020,2005,2035,1999,365551
20230721,120300,17496567285,2000,1991,2015,1980,189667
20230721,120200,17118167818,1992,2010,2015,1964,196089
20230721,120100,16728126873,2010,2010,2025,1998,333422
20230721,120000,16058694767,2015,1978,2020,1970,679096
20230721,115900,14701176271,1979,1982,1992,1955,913082
20230721,115800,12897257263,1962,1962,1962,1962,0
20230721,115700,12897257263,1962,1962,1962,1962,0
20230721,115600,12897257263,1962,1928,1962,1926,507709
20230721,115500,11908331728,1933,1869,1939,1866,400618
20230721,115400,11141126633,1868,1864,1890,1863,127158
20230721,115300,10902369283,1864,1877,1879,1863,80792
20230721,115200,10751387627,1877,1860,1890,1860,116490
20230721,115100,10532968310,1860,1891,1891,1856,170548
20230721,115000,10214542165,1891,1870,1891,1831,310033
20230721,114900,9635277351,1870,1802,1874,1801,257240
20230721,114800,9158990672,1801,1782,1866,1777,372334
20230721,114700,8481122525,1771,1796,1797,1764,106250
20230721,114600,8291586607,1796,1746,1802,1740,111585
20230721,114500,8093720051,1746,1740,1746,1738,19209
20230721,114400,8060243356,1742,1748,1753,1728,110166
20230721,114300,7868809206,1748,1750,1755,1740,54030
20230721,114200,7774598062,1749,1744,1774,1744,42805
20230721,114100,7699528867,1743,1746,1769,1741,78727
20230721,114000,7561719604,1745,1789,1791,1740,188077
20230721,113900,7230635832,1789,1782,1791,1771,60654
20230721,113800,7122487938,1782,1767,1789,1757,96684
20230721,113700,6950969012,1767,1760,1780,1753,178082
20230721,113600,6635770834,1752,1823,1850,1750,293608
20230721,113500,6108808488,1823,1865,1865,1815,216549
20230721,113400,5710470214,1865,1920,1926,1855,171079
20230721,113300,5388306004,1920,1896,1944,1895,205963
20230721,113200,4991144515,1896,1912,1913,1893,192913
20230721,113100,4623739323,1912,1921,1943,1905,186051
20230721,113000,4266208009,1922,1937,1938,1889,248799
20230721,112900,3789601929,1937,1895,1953,1888,384519
20230721,112800,3047045457,1902,1921,1947,1888,603990
20230721,112700,1888028372,1930,1851,1930,1834,569789
20230721,112600,818928276,1853,1784,1858,1750,273042
20230721,112500,328237871,1739,1739,1739,1739,0
20230721,112400,328237871,1739,1683,1739,1682,31636
20230721,112300,274141086,1680,1675,1684,1675,1167
20230721,112200,272180019,1675,1673,1675,1673,1356
20230721,112100,269908772,1673,1673,1674,1673,22
20230721,112000,269871952,1672,1670,1672,1670,3
20230721,111900,269866938,1669,1670,1674,1669,247
20230721,111800,269454416,1670,1666,1670,1666,2532
20230721,111700,265226468,1667,1666,1667,1666,501
20230721,111600,264391302,1666,1666,1666,1666,47
20230721,111500,264313000,1664,1663,1664,1663,101
20230721,111400,264144987,1662,1662,1662,1662,1
20230721,111300,264143325,1660,1660,1660,1660,0
20230721,111200,264143325,1660,1660,1660,1660,1
20230721,111100,264141665,1660,1662,1669,1660,268
20230721,111000,263696277,1661,1661,1661,1661,1
20230721,110900,263694616,1660,1660,1660,1660,1
20230721,110800,263692956,1660,1668,1668,1660,1181
20230721,110700,261725275,1667,1667,1667,1667,14
20230721,110600,261701937,1666,1668,1668,1666,345
20230721,110500,261126912,1668,1667,1668,1667,5
20230721,110400,261118573,1667,1667,1669,1667,889
20230721,110300,259635593,1667,1668,1668,1667,111
20230721,110200,259450450,1667,1667,1668,1667,649
20230721,110100,258367931,1667,1661,1667,1661,1091
20230721,110000,256551387,1663,1660,1664,1660,68
20230721,105900,256438294,1659,1656,1659,1656,6
20230721,105800,256428345,1655,1656,1664,1655,68
20230721,105700,256315433,1655,1654,1655,1654,6
20230721,105600,256305504,1654,1653,1654,1653,9
20230721,105500,256290619,1652,1652,1652,1652,0
20230721,105400,256290619,1652,1653,1653,1652,69
20230721,105300,256176585,1651,1651,1651,1651,0
20230721,105200,256176585,1651,1651,1651,1651,1
20230721,105100,256174934,1651,1657,1662,1635,3538
20230721,105000,250323442,1656,1657,1657,1656,338
20230721,104900,249763639,1656,1656,1668,1656,2384
20230721,104800,245802167,1656,1654,1659,1654,563
20230721,104700,244868357,1653,1653,1653,1653,2
20230721,104600,244865051,1652,1653,1653,1652,58
20230721,104500,244769179,1652,1652,1652,1652,2
20230721,104400,244765875,1652,1656,1660,1652,1242
20230721,104300,242712124,1656,1656,1656,1656,1
20230721,104200,242710468,1659,1656,1659,1655,70
20230721,104100,242594508,1655,1655,1658,1655,100
20230721,104000,242428720,1654,1656,1659,1654,22
20230721,103900,242392250,1654,1654,1655,1654,720
20230721,103800,241200653,1654,1654,1655,1654,98
20230721,103700,241038475,1654,1655,1655,1654,129
20230721,103600,240824988,1655,1655,1655,1655,77
20230721,103500,240697553,1654,1654,1654,1654,22
20230721,103400,240661165,1653,1653,1653,1653,29
20230721,103300,240613228,1652,1653,1653,1652,582
20230721,103200,239651439,1653,1653,1654,1653,153
20230721,103100,239398469,1653,1656,1657,1653,3001
20230721,103000,234434839,1656,1658,1658,1656,1103
20230721,102900,232607660,1658,1658,1659,1658,136
20230721,102800,232382107,1658,1657,1658,1657,111
20230721,102700,232198170,1657,1656,1659,1656,85
20230721,102600,232057353,1656,1659,1659,1656,2296
20230721,102500,228249628,1668,1663,1668,1660,2002
20230721,102400,224921955,1669,1669,1670,1668,1042
20230721,102300,223182061,1669,1655,1669,1655,1872
20230721,102200,220068705,1660,1659,1660,1653,480
20230721,102100,219272653,1659,1651,1659,1651,740
20230721,102000,218049459,1652,1650,1652,1650,302
20230721,101900,217550564,1652,1641,1652,1640,1270
20230721,101800,215456464,1640,1640,1646,1640,1729
20230721,101700,212616032,1640,1640,1640,1639,267
20230721,101600,212178166,1639,1636,1639,1635,2124
20230721,101500,208702732,1634,1636,1636,1633,1104
20230721,101400,206896606,1638,1635,1638,1635,14
20230721,101300,206873700,1630,1638,1638,1630,115
20230721,101200,206686239,1616,1616,1616,1616,0
20230721,101100,206686239,1616,1616,1616,1616,0
20230721,101000,206686239,1616,1616,1616,1616,0
20230721,100900,206686239,1616,1631,1631,1616,365
20230721,100800,206092119,1638,1638,1638,1638,274
20230721,100700,205643307,1638,1639,1639,1638,360
20230721,100600,205053286,1638,1638,1639,1638,131
20230721,100500,204838591,1637,1638,1639,1637,60
20230721,100400,204740314,1638,1638,1638,1637,638
20230721,100300,203695291,1638,1637,1638,1637,5
20230721,100200,203687103,1632,1630,1639,1630,305
20230721,100100,203189742,1629,1629,1639,1629,1371
20230721,100000,200954214,1627,1628,1630,1627,4
20230721,095900,200947702,1624,1624,1624,1624,0
20230721,095800,200947702,1624,1628,1635,1624,40
20230721,095700,200882521,1624,1624,1627,1623,28
20230721,095600,200837054,1624,1624,1624,1624,60
20230721,095500,200739614,1623,1623,1624,1622,271
20230721,095400,200300029,1621,1628,1628,1621,5552
20230721,095300,191297986,1626,1630,1640,1626,572
20230721,095200,190367037,1627,1627,1629,1626,107
20230721,095100,190192960,1626,1626,1626,1626,66
20230721,095000,190085644,1626,1627,1628,1626,1882
20230721,094900,187022961,1627,1629,1629,1627,132
20230721,094800,186808014,1626,1626,1626,1626,0
20230721,094700,186808014,1626,1626,1626,1626,0
20230721,094600,186808014,1626,1631,1632,1626,2367
20230721,094500,182951346,1631,1631,1635,1630,136
20230721,094400,182729504,1630,1634,1634,1630,2003
20230721,094300,179460163,1633,1633,1633,1633,4
20230721,094200,179453631,1633,1638,1639,1633,1102
20230721,094100,177648395,1642,1644,1644,1638,1775
20230721,094000,174734844,1645,1645,1645,1645,0
20230721,093900,174734844,1645,1643,1645,1641,858
20230721,093800,173324637,1641,1642,1642,1641,290
20230721,093700,172848734,1643,1643,1643,1642,288
20230721,093600,172375750,1642,1642,1643,1642,202
20230721,093500,172043994,1643,1643,1643,1642,86
20230721,093400,171902697,1642,1642,1643,1642,125
20230721,093300,171697436,1643,1641,1643,1641,40
20230721,093200,171631780,1641,1641,1641,1640,327
20230721,093100,171095451,1642,1640,1642,1640,88
20230721,093000,170951088,1642,1642,1642,1642,31
20230721,092900,170900186,1642,1638,1642,1638,1223
20230721,092800,168896026,1638,1633,1638,1633,2
20230721,092700,168892755,1638,1627,1638,1627,3335
20230721,092600,163444254,1628,1633,1633,1628,1305
20230721,092500,161318009,1634,1633,1634,1633,801
20230721,092400,160009912,1634,1634,1634,1633,163
20230721,092300,159743621,1634,1638,1642,1634,214
20230721,092200,159392992,1641,1641,1641,1641,146
20230721,092100,159153406,1641,1641,1642,1629,676
20230721,092000,158044554,1629,1643,1643,1628,1423
20230721,091900,155725876,1645,1636,1645,1623,14
20230721,091800,155702940,1636,1622,1649,1622,3867
20230721,091700,149413869,1621,1620,1622,1620,1122
20230721,091600,147594209,1620,1617,1622,1614,2086
20230721,091500,144224638,1622,1623,1623,1614,1065
20230721,091400,142500692,1623,1625,1625,1618,971
20230721,091300,140924948,1625,1612,1640,1612,8430
20230721,091200,127285234,1610,1581,1614,1581,40801
20230721,091100,62459759,1530,1530,1530,1530,0
20230721,091000,62459759,1530,1530,1530,1530,0
20230721,090900,62459759,1530,1626,1626,1530,14187
20230721,090800,39727461,1625,1626,1626,1624,1537
20230721,090700,37229239,1625,1623,1635,1623,5522
20230721,090600,28262805,1623,1627,1635,1622,3450
20230721,090500,22659793,1626,1622,1626,1621,406
20230721,090400,22001322,1622,1627,1630,1622,117
20230721,090300,21810964,1629,1614,1629,1614,396
20230721,090200,21166553,1614,1620,1620,1613,1138
20230721,090100,19328874,1620,1623,1626,1620,5991
20230721,090000,9615214,1622,1622,1624,1620,5928