KissMeData/086040/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,193700,3378522240,7450,7450,7450,7450,7201
20230721,193600,3378522240,7450,7450,7450,7450,0
20230721,193500,3378522240,7450,7450,7450,7450,0
20230721,193400,3378522240,7450,7450,7450,7450,0
20230721,193300,3378522240,7450,7450,7450,7450,0
20230721,193200,3378522240,7450,7450,7450,7450,0
20230721,193100,3378522240,7450,7450,7450,7450,0
20230721,193000,3378522240,7450,7450,7450,7450,0
20230721,192900,3378522240,7450,7450,7450,7450,0
20230721,192800,3378522240,7450,7450,7450,7450,0
20230721,192700,3378522240,7450,7450,7450,7450,0
20230721,192600,3378522240,7450,7450,7450,7450,0
20230721,192500,3378522240,7450,7450,7450,7450,0
20230721,192400,3378522240,7450,7450,7450,7450,0
20230721,192300,3378522240,7450,7450,7450,7450,0
20230721,192200,3378522240,7450,7450,7450,7450,0
20230721,192100,3378522240,7450,7450,7450,7450,0
20230721,192000,3378522240,7450,7450,7450,7450,0
20230721,191900,3378522240,7450,7450,7450,7450,0
20230721,191800,3378522240,7450,7450,7450,7450,0
20230721,191700,3378522240,7450,7450,7450,7450,0
20230721,191600,3378522240,7450,7450,7450,7450,0
20230721,191500,3378522240,7450,7450,7450,7450,0
20230721,191400,3378522240,7450,7450,7450,7450,0
20230721,191300,3378522240,7450,7450,7450,7450,0
20230721,191200,3378522240,7450,7450,7450,7450,0
20230721,191100,3378522240,7450,7450,7450,7450,0
20230721,191000,3378522240,7450,7450,7450,7450,0
20230721,190900,3378522240,7450,7450,7450,7450,0
20230721,190800,3378522240,7450,7450,7450,7450,0
20230721,190700,3378522240,7450,7450,7450,7450,7201
20230721,190600,3378522240,7450,7450,7450,7450,0
20230721,190500,3378522240,7450,7450,7450,7450,0
20230721,190400,3378522240,7450,7450,7450,7450,0
20230721,190300,3378522240,7450,7450,7450,7450,0
20230721,190200,3378522240,7450,7450,7450,7450,0
20230721,190100,3378522240,7450,7450,7450,7450,0
20230721,190000,3378522240,7450,7450,7450,7450,0
20230721,185900,3378522240,7450,7450,7450,7450,0
20230721,185800,3378522240,7450,7450,7450,7450,0
20230721,185700,3378522240,7450,7450,7450,7450,0
20230721,185600,3378522240,7450,7450,7450,7450,0
20230721,185500,3378522240,7450,7450,7450,7450,0
20230721,185400,3378522240,7450,7450,7450,7450,0
20230721,185300,3378522240,7450,7450,7450,7450,0
20230721,185200,3378522240,7450,7450,7450,7450,0
20230721,185100,3378522240,7450,7450,7450,7450,0
20230721,185000,3378522240,7450,7450,7450,7450,0
20230721,184900,3378522240,7450,7450,7450,7450,0
20230721,184800,3378522240,7450,7450,7450,7450,0
20230721,184700,3378522240,7450,7450,7450,7450,0
20230721,184600,3378522240,7450,7450,7450,7450,0
20230721,184500,3378522240,7450,7450,7450,7450,0
20230721,184400,3378522240,7450,7450,7450,7450,0
20230721,184300,3378522240,7450,7450,7450,7450,0
20230721,184200,3378522240,7450,7450,7450,7450,0
20230721,184100,3378522240,7450,7450,7450,7450,0
20230721,184000,3378522240,7450,7450,7450,7450,0
20230721,183900,3378522240,7450,7450,7450,7450,0
20230721,183800,3378522240,7450,7450,7450,7450,0
20230721,183700,3378522240,7450,7450,7450,7450,7201
20230721,183600,3378522240,7450,7450,7450,7450,0
20230721,183500,3378522240,7450,7450,7450,7450,0
20230721,183400,3378522240,7450,7450,7450,7450,0
20230721,183300,3378522240,7450,7450,7450,7450,0
20230721,183200,3378522240,7450,7450,7450,7450,0
20230721,183100,3378522240,7450,7450,7450,7450,0
20230721,183000,3378522240,7450,7450,7450,7450,0
20230721,182900,3378522240,7450,7450,7450,7450,0
20230721,182800,3378522240,7450,7450,7450,7450,0
20230721,182700,3378522240,7450,7450,7450,7450,0
20230721,182600,3378522240,7450,7450,7450,7450,0
20230721,182500,3378522240,7450,7450,7450,7450,0
20230721,182400,3378522240,7450,7450,7450,7450,0
20230721,182300,3378522240,7450,7450,7450,7450,0
20230721,182200,3378522240,7450,7450,7450,7450,0
20230721,182100,3378522240,7450,7450,7450,7450,0
20230721,182000,3378522240,7450,7450,7450,7450,0
20230721,181900,3378522240,7450,7450,7450,7450,0
20230721,181800,3378522240,7450,7450,7450,7450,0
20230721,181700,3378522240,7450,7450,7450,7450,0
20230721,181600,3378522240,7450,7450,7450,7450,0
20230721,181500,3378522240,7450,7450,7450,7450,0
20230721,181400,3378522240,7450,7450,7450,7450,0
20230721,181300,3378522240,7450,7450,7450,7450,0
20230721,181200,3378522240,7450,7450,7450,7450,0
20230721,181100,3378522240,7450,7450,7450,7450,0
20230721,181000,3378522240,7450,7450,7450,7450,0
20230721,180900,3378522240,7450,7450,7450,7450,0
20230721,180800,3378522240,7450,7450,7450,7450,0
20230721,180700,3378522240,7450,7450,7450,7450,7201
20230721,180600,3378522240,7450,7450,7450,7450,0
20230721,180500,3378522240,7450,7450,7450,7450,0
20230721,180400,3378522240,7450,7450,7450,7450,0
20230721,180300,3378522240,7450,7450,7450,7450,0
20230721,180200,3378522240,7450,7450,7450,7450,0
20230721,180100,3378522240,7450,7450,7450,7450,0
20230721,180000,3378522240,7450,7450,7450,7450,0
20230721,175900,3378522240,7450,7450,7450,7450,0
20230721,175800,3378522240,7450,7450,7450,7450,0
20230721,175700,3378522240,7450,7450,7450,7450,0
20230721,175600,3378522240,7450,7450,7450,7450,0
20230721,175500,3378522240,7450,7450,7450,7450,0
20230721,175400,3378522240,7450,7450,7450,7450,0
20230721,175300,3378522240,7450,7450,7450,7450,0
20230721,175200,3378522240,7450,7450,7450,7450,0
20230721,175100,3378522240,7450,7450,7450,7450,0
20230721,175000,3378522240,7450,7450,7450,7450,0
20230721,174900,3378522240,7450,7450,7450,7450,0
20230721,174800,3378522240,7450,7450,7450,7450,0
20230721,174700,3378522240,7450,7450,7450,7450,0
20230721,174600,3378522240,7450,7450,7450,7450,0
20230721,174500,3378522240,7450,7450,7450,7450,0
20230721,174400,3378522240,7450,7450,7450,7450,0
20230721,174300,3378522240,7450,7450,7450,7450,0
20230721,174200,3378522240,7450,7450,7450,7450,0
20230721,174100,3378522240,7450,7450,7450,7450,0
20230721,174000,3378522240,7450,7450,7450,7450,0
20230721,173900,3378522240,7450,7450,7450,7450,0
20230721,173800,3378522240,7450,7450,7450,7450,0
20230721,173700,3378522240,7450,7450,7450,7450,7201
20230721,173600,3378522240,7450,7450,7450,7450,0
20230721,173500,3378522240,7450,7450,7450,7450,0
20230721,173400,3378522240,7450,7450,7450,7450,0
20230721,173300,3378522240,7450,7450,7450,7450,0
20230721,173200,3378522240,7450,7450,7450,7450,0
20230721,173100,3378522240,7450,7450,7450,7450,0
20230721,173000,3378522240,7450,7450,7450,7450,0
20230721,172900,3378522240,7450,7450,7450,7450,0
20230721,172800,3378522240,7450,7450,7450,7450,0
20230721,172700,3378522240,7450,7450,7450,7450,0
20230721,172600,3378522240,7450,7450,7450,7450,0
20230721,172500,3378522240,7450,7450,7450,7450,0
20230721,172400,3378522240,7450,7450,7450,7450,0
20230721,172300,3378522240,7450,7450,7450,7450,0
20230721,172200,3378522240,7450,7450,7450,7450,0
20230721,172100,3378522240,7450,7450,7450,7450,0
20230721,172000,3378522240,7450,7450,7450,7450,0
20230721,171900,3378522240,7450,7450,7450,7450,0
20230721,171800,3378522240,7450,7450,7450,7450,0
20230721,171700,3378522240,7450,7450,7450,7450,0
20230721,171600,3378522240,7450,7450,7450,7450,0
20230721,171500,3378522240,7450,7450,7450,7450,0
20230721,171400,3378522240,7450,7450,7450,7450,0
20230721,171300,3378522240,7450,7450,7450,7450,0
20230721,171200,3378522240,7450,7450,7450,7450,0
20230721,171100,3378522240,7450,7450,7450,7450,0
20230721,171000,3378522240,7450,7450,7450,7450,0
20230721,170900,3378522240,7450,7450,7450,7450,0
20230721,170800,3378522240,7450,7450,7450,7450,0
20230721,170700,3378522240,7450,7450,7450,7450,7201
20230721,170600,3378522240,7450,7450,7450,7450,0
20230721,170500,3378522240,7450,7450,7450,7450,0
20230721,170400,3378522240,7450,7450,7450,7450,0
20230721,170300,3378522240,7450,7450,7450,7450,0
20230721,170200,3378522240,7450,7450,7450,7450,0
20230721,170100,3378522240,7450,7450,7450,7450,0
20230721,170000,3378522240,7450,7450,7450,7450,0
20230721,165900,3378522240,7450,7450,7450,7450,0
20230721,165800,3378522240,7450,7450,7450,7450,0
20230721,165700,3378522240,7450,7450,7450,7450,0
20230721,165600,3378522240,7450,7450,7450,7450,0
20230721,165500,3378522240,7450,7450,7450,7450,0
20230721,165400,3378522240,7450,7450,7450,7450,0
20230721,165300,3378522240,7450,7450,7450,7450,0
20230721,165200,3378522240,7450,7450,7450,7450,0
20230721,165100,3378522240,7450,7450,7450,7450,0
20230721,165000,3378522240,7450,7450,7450,7450,0
20230721,164900,3378522240,7450,7450,7450,7450,0
20230721,164800,3378522240,7450,7450,7450,7450,0
20230721,164700,3378522240,7450,7450,7450,7450,0
20230721,164600,3378522240,7450,7450,7450,7450,0
20230721,164500,3378522240,7450,7450,7450,7450,0
20230721,164400,3378522240,7450,7450,7450,7450,0
20230721,164300,3378522240,7450,7450,7450,7450,0
20230721,164200,3378522240,7450,7450,7450,7450,0
20230721,164100,3378522240,7450,7450,7450,7450,0
20230721,164000,3378522240,7450,7450,7450,7450,0
20230721,163900,3378522240,7450,7450,7450,7450,0
20230721,163800,3378522240,7450,7450,7450,7450,0
20230721,163700,3378522240,7450,7450,7450,7450,7201
20230721,163600,3378522240,7450,7450,7450,7450,0
20230721,163500,3378522240,7450,7450,7450,7450,0
20230721,163400,3378522240,7450,7450,7450,7450,0
20230721,163300,3378522240,7450,7450,7450,7450,0
20230721,163200,3378522240,7450,7450,7450,7450,0
20230721,163100,3378522240,7450,7450,7450,7450,0
20230721,163000,3378522240,7450,7450,7450,7450,0
20230721,162900,3378522240,7450,7450,7450,7450,0
20230721,162800,3378522240,7450,7450,7450,7450,0
20230721,162700,3378522240,7450,7450,7450,7450,0
20230721,162600,3378522240,7450,7450,7450,7450,0
20230721,162500,3378522240,7450,7450,7450,7450,0
20230721,162400,3378522240,7450,7450,7450,7450,0
20230721,162300,3378522240,7450,7450,7450,7450,0
20230721,162200,3378522240,7450,7450,7450,7450,0
20230721,162100,3378522240,7450,7450,7450,7450,0
20230721,162000,3378522240,7450,7450,7450,7450,0
20230721,161900,3378522240,7450,7450,7450,7450,0
20230721,161800,3378522240,7450,7450,7450,7450,0
20230721,161700,3378522240,7450,7450,7450,7450,0
20230721,161600,3378522240,7450,7450,7450,7450,0
20230721,161500,3378522240,7450,7450,7450,7450,0
20230721,161400,3378522240,7450,7450,7450,7450,0
20230721,161300,3378522240,7450,7450,7450,7450,0
20230721,161200,3378522240,7450,7450,7450,7450,0
20230721,161100,3378522240,7450,7450,7450,7450,0
20230721,161000,3378522240,7450,7450,7450,7450,0
20230721,160900,3378522240,7450,7450,7450,7450,0
20230721,160800,3378522240,7450,7450,7450,7450,0
20230721,160700,3378522240,7450,7450,7450,7450,7201
20230721,160600,3378522240,7450,7450,7450,7450,0
20230721,160500,3378522240,7450,7450,7450,7450,0
20230721,160400,3378522240,7450,7450,7450,7450,0
20230721,160300,3378522240,7450,7450,7450,7450,0
20230721,160200,3378522240,7450,7450,7450,7450,0
20230721,160100,3378522240,7450,7450,7450,7450,0
20230721,160000,3378522240,7450,7450,7450,7450,0
20230721,155900,3378522240,7450,7450,7450,7450,0
20230721,155800,3378522240,7450,7450,7450,7450,0
20230721,155700,3378522240,7450,7450,7450,7450,0
20230721,155600,3378522240,7450,7450,7450,7450,0
20230721,155500,3378522240,7450,7450,7450,7450,0
20230721,155400,3378522240,7450,7450,7450,7450,0
20230721,155300,3378522240,7450,7450,7450,7450,0
20230721,155200,3378522240,7450,7450,7450,7450,0
20230721,155100,3378522240,7450,7450,7450,7450,0
20230721,155000,3378522240,7450,7450,7450,7450,0
20230721,154900,3378522240,7450,7450,7450,7450,0
20230721,154800,3378522240,7450,7450,7450,7450,0
20230721,154700,3378522240,7450,7450,7450,7450,0
20230721,154600,3378522240,7450,7450,7450,7450,0
20230721,154500,3378522240,7450,7450,7450,7450,0
20230721,154400,3378522240,7450,7450,7450,7450,0
20230721,154300,3378522240,7450,7450,7450,7450,0
20230721,154200,3378522240,7450,7450,7450,7450,0
20230721,154100,3378522240,7450,7450,7450,7450,0
20230721,154000,3378522240,7450,7450,7450,7450,0
20230721,153900,3378522240,7450,7450,7450,7450,0
20230721,153800,3378522240,7450,7450,7450,7450,0
20230721,153700,3378522240,7450,7450,7450,7450,7201
20230721,153600,3378522240,7450,7450,7450,7450,0
20230721,153500,3378522240,7450,7450,7450,7450,0
20230721,153400,3378522240,7450,7450,7450,7450,0
20230721,153300,3378522240,7450,7450,7450,7450,0
20230721,153200,3378522240,7450,7450,7450,7450,0
20230721,153100,3378522240,7450,7450,7450,7450,0
20230721,153000,3378522240,7450,7450,7450,7450,7201
20230721,152900,3324874790,7440,7440,7440,7440,0
20230721,152800,3324874790,7440,7440,7440,7440,0
20230721,152700,3324874790,7440,7440,7440,7440,0
20230721,152600,3324874790,7440,7440,7440,7440,0
20230721,152500,3324874790,7440,7440,7440,7440,0
20230721,152400,3324874790,7440,7440,7440,7440,0
20230721,152300,3324874790,7440,7440,7440,7440,0
20230721,152200,3324874790,7440,7440,7440,7440,0
20230721,152100,3324874790,7440,7440,7440,7440,0
20230721,152000,3324874790,7440,7440,7440,7440,0
20230721,151900,3324874790,7440,7440,7450,7390,4807
20230721,151800,3289178310,7430,7420,7440,7420,649
20230721,151700,3284356260,7430,7420,7430,7420,1928
20230721,151600,3270035740,7420,7410,7420,7400,41
20230721,151500,3269732070,7410,7400,7410,7400,1018
20230721,151400,3262196190,7410,7400,7410,7400,860
20230721,151300,3255832150,7410,7410,7410,7400,131
20230721,151200,3254862620,7420,7420,7420,7400,406
20230721,151100,3251858130,7390,7430,7430,7390,550
20230721,151000,3247789130,7430,7420,7430,7400,2740
20230721,150900,3227497760,7400,7410,7420,7400,737
20230721,150800,3222032590,7420,7400,7420,7400,1530
20230721,150700,3210698290,7400,7410,7410,7390,744
20230721,150600,3205188740,7410,7410,7410,7410,14
20230721,150500,3205085000,7410,7410,7410,7410,79
20230721,150400,3204499610,7370,7370,7370,7370,0
20230721,150300,3204499610,7370,7410,7410,7370,2065
20230721,150200,3189264730,7390,7420,7420,7390,417
20230721,150100,3186180230,7410,7410,7410,7410,244
20230721,150000,3184372190,7410,7410,7410,7410,0
20230721,145900,3184372190,7410,7400,7410,7400,101
20230721,145800,3183624770,7410,7390,7410,7390,558
20230721,145700,3179501130,7380,7390,7390,7380,1539
20230721,145600,3168132220,7420,7400,7420,7400,1527
20230721,145500,3156832400,7400,7410,7410,7400,320
20230721,145400,3154463030,7420,7420,7430,7410,404
20230721,145300,3151469340,7420,7420,7420,7420,50
20230721,145200,3151098340,7420,7430,7430,7420,440
20230721,145100,3147833330,7440,7420,7440,7420,404
20230721,145000,3144833430,7420,7420,7420,7420,3
20230721,144900,3144811170,7420,7420,7420,7420,4
20230721,144800,3144781490,7420,7420,7420,7420,0
20230721,144700,3144781490,7420,7420,7420,7420,2
20230721,144600,3144766650,7400,7400,7420,7400,911
20230721,144500,3138017850,7400,7430,7430,7400,1684
20230721,144400,3125525960,7440,7440,7440,7440,1
20230721,144300,3125518520,7450,7450,7450,7450,2
20230721,144200,3125503620,7450,7450,7450,7450,0
20230721,144100,3125503620,7450,7450,7450,7450,0
20230721,144000,3125503620,7450,7450,7450,7450,1
20230721,143900,3125496170,7440,7440,7440,7440,1
20230721,143800,3125488730,7450,7440,7450,7430,104
20230721,143700,3124714670,7430,7450,7450,7430,32
20230721,143600,3124476860,7450,7430,7450,7430,4
20230721,143500,3124447110,7430,7450,7450,7430,765
20230721,143400,3118759010,7460,7450,7460,7450,7
20230721,143300,3118706850,7460,7460,7460,7460,159
20230721,143200,3117520710,7450,7440,7450,7440,15
20230721,143100,3117408980,7440,7440,7440,7440,13
20230721,143000,3117312260,7460,7450,7460,7450,49
20230721,142900,3116947200,7460,7460,7460,7460,303
20230721,142800,3114686820,7460,7430,7460,7430,1635
20230721,142700,3102514950,7440,7440,7440,7440,1
20230721,142600,3102507510,7440,7440,7440,7440,0
20230721,142500,3102507510,7440,7430,7440,7430,2
20230721,142400,3102492640,7420,7420,7420,7420,200
20230721,142300,3101008640,7430,7430,7430,7430,104
20230721,142200,3100235920,7430,7440,7440,7430,161
20230721,142100,3099038140,7440,7440,7440,7440,160
20230721,142000,3097847740,7450,7450,7450,7450,100
20230721,141900,3097102740,7450,7450,7450,7450,23
20230721,141800,3096931390,7450,7450,7450,7450,348
20230721,141700,3094338790,7450,7450,7450,7450,0
20230721,141600,3094338790,7450,7450,7450,7450,0
20230721,141500,3094338790,7450,7450,7450,7450,361
20230721,141400,3091649340,7450,7430,7450,7430,1503
20230721,141300,3080465430,7430,7440,7440,7430,1038
20230721,141200,3072752710,7450,7430,7450,7430,1045
20230721,141100,3064980340,7430,7430,7430,7430,80
20230721,141000,3064385940,7430,7420,7430,7420,93
20230721,140900,3063695780,7420,7430,7430,7420,571
20230721,140800,3059458950,7430,7430,7430,7430,2
20230721,140700,3059444090,7430,7430,7430,7430,13
20230721,140600,3059347500,7430,7420,7430,7420,111
20230721,140500,3058523370,7430,7430,7430,7430,101
20230721,140400,3057772940,7430,7430,7430,7430,211
20230721,140300,3056205210,7430,7430,7430,7430,0
20230721,140200,3056205210,7430,7430,7430,7430,0
20230721,140100,3056205210,7430,7420,7430,7420,12
20230721,140000,3056116120,7430,7420,7430,7420,4
20230721,135900,3056086430,7430,7430,7430,7430,78
20230721,135800,3055506890,7430,7430,7430,7420,632
20230721,135700,3050816990,7440,7440,7440,7440,1
20230721,135600,3050809550,7430,7430,7440,7430,62
20230721,135500,3050348880,7430,7440,7440,7430,694
20230721,135400,3045191390,7440,7440,7440,7440,1
20230721,135300,3045183950,7440,7440,7440,7440,14
20230721,135200,3045079790,7440,7440,7440,7440,0
20230721,135100,3045079790,7440,7440,7440,7440,1
20230721,135000,3045072350,7440,7440,7440,7440,512
20230721,134900,3041263070,7440,7450,7450,7440,798
20230721,134800,3035325940,7450,7440,7450,7440,268
20230721,134700,3033331340,7450,7440,7450,7440,322
20230721,134600,3030934990,7450,7440,7450,7440,115
20230721,134500,3030079370,7440,7440,7440,7430,770
20230721,134400,3024353260,7460,7460,7460,7460,0
20230721,134300,3024353260,7460,7460,7460,7460,0
20230721,134200,3024353260,7460,7440,7460,7440,572
20230721,134100,3020097560,7460,7470,7470,7460,159
20230721,134000,3018911190,7470,7440,7470,7440,1501
20230721,133900,3007733700,7460,7450,7460,7450,3
20230721,133800,3007711340,7460,7450,7460,7450,145
20230721,133700,3006631070,7460,7450,7460,7450,5
20230721,133600,3006593810,7450,7430,7450,7430,1296
20230721,133500,2996951950,7440,7440,7440,7440,2
20230721,133400,2996937070,7440,7430,7440,7420,1945
20230721,133300,2982485740,7430,7420,7430,7420,363
20230721,133200,2979790000,7410,7400,7420,7400,277
20230721,133100,2977735230,7400,7380,7400,7380,271
20230721,133000,2975730110,7390,7390,7390,7390,179
20230721,132900,2974407300,7380,7380,7380,7370,542
20230721,132800,2970407350,7420,7420,7430,7410,14
20230721,132700,2970303480,7430,7420,7430,7420,51
20230721,132600,2969925050,7420,7420,7420,7420,1
20230721,132500,2969917630,7380,7430,7430,7380,304
20230721,132400,2967667640,7430,7430,7430,7430,3
20230721,132300,2967645350,7420,7420,7420,7420,5
20230721,132200,2967608250,7430,7430,7430,7430,0
20230721,132100,2967608250,7430,7420,7430,7420,67
20230721,132000,2967110690,7430,7400,7430,7400,329
20230721,131900,2964673150,7400,7380,7400,7380,1280
20230721,131800,2955211700,7380,7400,7400,7380,3
20230721,131700,2955189540,7380,7400,7400,7380,846
20230721,131600,2948940000,7410,7410,7410,7410,0
20230721,131500,2948940000,7410,7410,7410,7410,0
20230721,131400,2948940000,7410,7400,7410,7400,140
20230721,131300,2947903600,7410,7400,7410,7400,48
20230721,131200,2947548390,7400,7410,7410,7400,72
20230721,131100,2947014930,7410,7390,7410,7380,987
20230721,131000,2939721120,7410,7410,7410,7410,1
20230721,130900,2939713710,7400,7400,7400,7390,2039
20230721,130800,2924630450,7400,7400,7400,7400,147
20230721,130700,2923542650,7410,7410,7410,7410,148
20230721,130600,2922445970,7410,7410,7410,7410,39
20230721,130500,2922156980,7410,7410,7410,7410,43
20230721,130400,2921838350,7430,7430,7430,7420,14
20230721,130300,2921734450,7420,7420,7420,7380,535
20230721,130200,2917771420,7430,7390,7430,7380,4336
20230721,130100,2885683340,7380,7400,7400,7380,1388
20230721,130000,2875429010,7400,7400,7420,7400,223
20230721,125900,2873778790,7390,7420,7420,7390,624
20230721,125800,2869162310,7420,7410,7420,7410,327
20230721,125700,2866738650,7420,7430,7430,7420,403
20230721,125600,2863747120,7430,7430,7430,7430,646
20230721,125500,2858947340,7430,7430,7450,7430,632
20230721,125400,2854249240,7450,7430,7450,7420,207
20230721,125300,2852712130,7430,7410,7430,7410,185
20230721,125200,2851339640,7410,7430,7430,7410,5
20230721,125100,2851302570,7410,7410,7410,7410,300
20230721,125000,2849079570,7420,7400,7420,7400,109
20230721,124900,2848270970,7420,7420,7420,7420,1
20230721,124800,2848263550,7400,7430,7430,7400,214
20230721,124700,2846679920,7430,7430,7430,7400,2076
20230721,124600,2831317220,7400,7430,7430,7400,1593
20230721,124500,2819522860,7440,7440,7440,7440,159
20230721,124400,2818339900,7450,7430,7450,7420,571
20230721,124300,2814101620,7430,7430,7430,7430,500
20230721,124200,2810386620,7420,7420,7420,7420,664
20230721,124100,2805459740,7420,7440,7460,7420,1449
20230721,124000,2794686940,7460,7460,7460,7460,66
20230721,123900,2794194580,7470,7440,7470,7440,21
20230721,123800,2794038310,7440,7450,7450,7440,879
20230721,123700,2787491120,7450,7450,7450,7450,153
20230721,123600,2786351270,7460,7470,7470,7460,1622
20230721,123500,2774248330,7480,7480,7480,7480,6
20230721,123400,2774203450,7460,7460,7460,7460,1
20230721,123300,2774195990,7470,7470,7470,7470,0
20230721,123200,2774195990,7470,7460,7470,7460,428
20230721,123100,2770999030,7470,7480,7490,7470,686
20230721,123000,2765873220,7480,7480,7480,7480,0
20230721,122900,2765873220,7480,7470,7480,7470,59
20230721,122800,2765431930,7470,7470,7470,7470,401
20230721,122700,2762436460,7470,7470,7470,7470,1642
20230721,122600,2750170720,7470,7470,7470,7470,0
20230721,122500,2750170720,7470,7480,7480,7470,119
20230721,122400,2749281760,7480,7480,7490,7480,470
20230721,122300,2745766130,7490,7490,7490,7490,304
20230721,122200,2743489170,7490,7470,7490,7470,202
20230721,122100,2741980190,7480,7470,7490,7470,4
20230721,122000,2741950260,7480,7480,7480,7480,529
20230721,121900,2737993340,7480,7480,7480,7480,629
20230721,121800,2733288420,7490,7490,7490,7490,1
20230721,121700,2733280930,7490,7490,7490,7490,0
20230721,121600,2733280930,7490,7480,7490,7480,10
20230721,121500,2733206120,7500,7480,7500,7470,1597
20230721,121400,2721263550,7500,7500,7500,7480,13
20230721,121300,2721166250,7480,7480,7480,7480,160
20230721,121200,2719969450,7500,7500,7500,7500,1
20230721,121100,2719961950,7480,7480,7480,7480,226
20230721,121000,2718271470,7500,7500,7500,7500,55
20230721,120900,2717858970,7520,7520,7520,7520,0
20230721,120800,2717858970,7520,7480,7520,7480,24
20230721,120700,2717679390,7480,7500,7500,7480,2346
20230721,120600,2700102090,7520,7500,7520,7500,201
20230721,120500,2698594570,7500,7500,7500,7500,2
20230721,120400,2698579570,7530,7530,7530,7530,0
20230721,120300,2698579570,7530,7530,7530,7530,0
20230721,120200,2698579570,7530,7500,7530,7500,4
20230721,120100,2698549540,7500,7510,7510,7500,1236
20230721,120000,2689274990,7530,7520,7530,7520,50
20230721,115900,2688898980,7530,7530,7530,7530,1
20230721,115800,2688891450,7530,7510,7530,7510,2
20230721,115700,2688876410,7510,7530,7530,7510,483
20230721,115600,2685247210,7520,7530,7530,7520,636
20230721,115500,2680464480,7520,7520,7520,7520,70
20230721,115400,2679938080,7540,7540,7540,7540,0
20230721,115300,2679938080,7540,7540,7540,7540,1
20230721,115200,2679930540,7540,7520,7540,7510,972
20230721,115100,2672630750,7510,7510,7510,7510,3
20230721,115000,2672608220,7560,7560,7560,7560,1
20230721,114900,2672600660,7560,7480,7560,7480,4360
20230721,114800,2639729820,7480,7480,7480,7480,1
20230721,114700,2639722340,7500,7500,7500,7500,1
20230721,114600,2639714840,7470,7480,7480,7470,2218
20230721,114500,2623124330,7480,7480,7480,7480,335
20230721,114400,2620618530,7470,7480,7480,7470,1170
20230721,114300,2611868260,7530,7530,7530,7530,0
20230721,114200,2611868260,7530,7530,7530,7530,0
20230721,114100,2611868260,7530,7530,7530,7530,0
20230721,114000,2611868260,7530,7500,7530,7480,2656
20230721,113900,2591977700,7530,7510,7530,7500,112
20230721,113800,2591137240,7530,7530,7530,7530,0
20230721,113700,2591137240,7530,7510,7530,7510,44
20230721,113600,2590806040,7530,7510,7530,7510,2
20230721,113500,2590791000,7500,7500,7500,7500,506
20230721,113400,2586996000,7530,7500,7530,7490,2353
20230721,113300,2569348880,7560,7510,7560,7480,3965
20230721,113200,2539608470,7550,7550,7550,7510,102
20230721,113100,2538842370,7530,7530,7530,7530,1
20230721,113000,2538834840,7550,7510,7550,7510,101
20230721,112900,2538072940,7510,7510,7510,7510,2
20230721,112800,2538057920,7520,7520,7520,7520,0
20230721,112700,2538057920,7520,7510,7520,7510,361
20230721,112600,2535346800,7500,7520,7520,7500,61
20230721,112500,2534888700,7520,7520,7540,7520,21
20230721,112400,2534730760,7540,7540,7540,7530,512
20230721,112300,2530875280,7530,7520,7530,7520,46
20230721,112200,2530529290,7520,7520,7520,7520,264
20230721,112100,2528544010,7510,7510,7510,7510,4
20230721,112000,2528513970,7510,7480,7530,7480,274
20230721,111900,2526461490,7480,7510,7510,7480,3735
20230721,111800,2498475540,7500,7510,7510,7500,168
20230721,111700,2497214950,7510,7510,7510,7510,40
20230721,111600,2496914550,7500,7510,7510,7500,699
20230721,111500,2491671840,7500,7510,7510,7500,331
20230721,111400,2489187440,7510,7510,7510,7510,50
20230721,111300,2488811940,7500,7500,7510,7500,796
20230721,111200,2482841930,7500,7510,7510,7500,1061
20230721,111100,2474877720,7540,7530,7540,7510,775
20230721,111000,2469049290,7540,7520,7540,7520,1026
20230721,110900,2461333630,7520,7530,7540,7520,612
20230721,110800,2456726360,7540,7540,7540,7540,212
20230721,110700,2455127880,7540,7530,7540,7530,63
20230721,110600,2454653480,7550,7530,7550,7530,379
20230721,110500,2451799590,7530,7540,7540,7530,935
20230721,110400,2444759030,7530,7550,7550,7530,172
20230721,110300,2443463850,7550,7550,7550,7530,1212
20230721,110200,2434325350,7550,7540,7550,7540,26
20230721,110100,2434129300,7540,7540,7540,7540,175
20230721,110000,2432809800,7540,7550,7550,7540,203
20230721,105900,2431279160,7540,7540,7540,7540,402
20230721,105800,2428248080,7540,7550,7550,7540,100
20230721,105700,2427494000,7560,7540,7560,7540,2573
20230721,105600,2408091200,7540,7540,7550,7540,534
20230721,105500,2404061930,7540,7540,7540,7540,2
20230721,105400,2404046850,7550,7550,7550,7550,19
20230721,105300,2403903400,7540,7540,7540,7540,1
20230721,105200,2403895860,7530,7530,7540,7520,1198
20230721,105100,2394874810,7570,7560,7570,7520,3290
20230721,105000,2370060000,7560,7550,7580,7540,1649
20230721,104900,2357615170,7580,7550,7580,7550,132
20230721,104800,2356614640,7550,7580,7580,7550,233
20230721,104700,2354853390,7600,7600,7600,7600,0
20230721,104600,2354853390,7600,7590,7600,7560,341
20230721,104500,2352271740,7600,7570,7600,7570,222
20230721,104400,2350584670,7600,7570,7600,7560,443
20230721,104300,2347219830,7560,7570,7600,7560,446
20230721,104200,2343845200,7570,7570,7580,7570,822
20230721,104100,2337622650,7580,7590,7590,7580,466
20230721,104000,2334088370,7620,7620,7620,7620,10
20230721,103900,2334012170,7620,7580,7620,7580,90
20230721,103800,2333329930,7580,7620,7620,7580,771
20230721,103700,2327483680,7620,7600,7620,7590,10975
20230721,103600,2244155890,7620,7610,7620,7590,1449
20230721,103500,2233132610,7620,7620,7620,7600,2557
20230721,103400,2213696210,7610,7620,7620,7610,999
20230721,103300,2206089350,7620,7620,7630,7620,1361
20230721,103200,2195718230,7620,7640,7640,7620,1313
20230721,103100,2185691130,7650,7640,7650,7640,146
20230721,103000,2184575560,7640,7660,7660,7620,1304
20230721,102900,2174614970,7660,7660,7680,7650,7145
20230721,102800,2119906610,7650,7580,7660,7580,7858
20230721,102700,2060030070,7570,7580,7580,7570,671
20230721,102600,2054945260,7580,7580,7580,7570,319
20230721,102500,2052528580,7580,7550,7580,7550,3037
20230721,102400,2029597200,7560,7590,7590,7550,1942
20230721,102300,2014910640,7570,7600,7600,7570,185
20230721,102200,2013510040,7600,7580,7600,7580,666
20230721,102100,2008453140,7590,7590,7600,7580,724
20230721,102000,2002956280,7600,7600,7600,7580,34
20230721,101900,2002698190,7610,7560,7610,7560,1959
20230721,101800,1987870570,7560,7600,7620,7560,2044
20230721,101700,1972365440,7630,7620,7630,7600,2491
20230721,101600,1953391300,7630,7640,7650,7600,3856
20230721,101500,1923967650,7640,7570,7650,7570,18533
20230721,101400,1783116180,7580,7590,7590,7570,1195
20230721,101300,1774055690,7570,7590,7590,7560,1303
20230721,101200,1764190110,7570,7590,7590,7570,1804
20230721,101100,1750507570,7590,7570,7590,7570,356
20230721,101000,1747808150,7590,7560,7590,7560,4629
20230721,100900,1712772160,7560,7550,7560,7550,1560
20230721,100800,1700992380,7560,7550,7560,7530,1400
20230721,100700,1690425200,7550,7530,7550,7530,3209
20230721,100600,1666207450,7550,7530,7550,7520,1168
20230721,100500,1657399770,7540,7520,7540,7520,21
20230721,100400,1657241830,7540,7550,7550,7520,35
20230721,100300,1656978550,7550,7540,7550,7500,3178
20230721,100200,1633092590,7560,7540,7560,7520,800
20230721,100100,1627051050,7550,7540,7550,7530,642
20230721,100000,1622211510,7530,7550,7550,7520,1687
20230721,095900,1609478790,7550,7550,7550,7510,561
20230721,095800,1605251130,7550,7530,7550,7530,1273
20230721,095700,1595652560,7530,7520,7530,7520,255
20230721,095600,1593733410,7530,7530,7530,7500,1374
20230721,095500,1583412730,7540,7550,7550,7540,380
20230721,095400,1580547270,7540,7540,7540,7540,638
20230721,095300,1575736750,7540,7500,7550,7500,3122
20230721,095200,1552238050,7490,7520,7520,7490,1458
20230721,095100,1541299590,7520,7510,7530,7510,413
20230721,095000,1538193640,7500,7520,7520,7500,394
20230721,094900,1535231300,7530,7500,7530,7500,870
20230721,094800,1528689590,7520,7500,7520,7500,1701
20230721,094700,1515904930,7500,7500,7510,7500,425
20230721,094600,1512717420,7520,7510,7520,7510,351
20230721,094500,1510079900,7500,7490,7500,7480,996
20230721,094400,1502622760,7490,7450,7490,7450,2275
20230721,094300,1485630530,7440,7470,7480,7440,4817
20230721,094200,1449710290,7490,7490,7500,7480,4875
20230721,094100,1413219070,7500,7510,7520,7490,4841
20230721,094000,1376908990,7520,7520,7520,7510,80
20230721,093900,1376307400,7500,7510,7520,7500,1400
20230721,093800,1365793590,7500,7530,7540,7500,4217
20230721,093700,1334103310,7540,7530,7540,7520,990
20230721,093600,1326644730,7520,7530,7530,7520,1974
20230721,093500,1311800220,7550,7540,7550,7530,1027
20230721,093400,1304056630,7540,7510,7550,7510,240
20230721,093300,1302246750,7550,7530,7550,7500,2830
20230721,093200,1280993110,7510,7550,7560,7510,2011
20230721,093100,1265855310,7550,7560,7560,7540,2477
20230721,093000,1247134060,7570,7580,7600,7560,10648
20230721,092900,1166408230,7580,7540,7590,7540,7462
20230721,092800,1109940320,7540,7510,7540,7510,1293
20230721,092700,1100204840,7510,7500,7510,7490,5559
20230721,092600,1058505080,7500,7490,7510,7480,3550
20230721,092500,1031889710,7490,7500,7500,7480,1835
20230721,092400,1018155380,7490,7520,7520,7490,4318
20230721,092300,985747430,7520,7510,7530,7480,5617
20230721,092200,943637140,7510,7540,7540,7510,6478
20230721,092100,894943090,7540,7520,7610,7480,23142
20230721,092000,720627760,7510,7500,7550,7500,9221
20230721,091900,651284820,7500,7500,7500,7480,8886
20230721,091800,584669130,7500,7450,7500,7440,4549
20230721,091700,550620880,7480,7440,7480,7440,2077
20230721,091600,535132250,7440,7460,7460,7430,1919
20230721,091500,520865080,7460,7480,7480,7450,2297
20230721,091400,503733880,7490,7490,7500,7480,2947
20230721,091300,481653600,7500,7460,7500,7450,8489
20230721,091200,418254310,7470,7410,7470,7370,7905
20230721,091100,359627070,7440,7390,7440,7390,2613
20230721,091000,340229180,7400,7420,7430,7390,1410
20230721,090900,329785480,7420,7410,7430,7410,158
20230721,090800,328613400,7410,7390,7410,7390,1549
20230721,090700,317149420,7390,7430,7430,7390,2129
20230721,090600,301374780,7430,7450,7450,7430,2286
20230721,090500,284372340,7440,7450,7500,7440,8601
20230721,090400,220212000,7450,7410,7450,7400,15450
20230721,090300,105475230,7410,7340,7410,7340,6084
20230721,090200,60527230,7340,7310,7340,7300,1377
20230721,090100,50434080,7310,7260,7330,7260,1282
20230721,090000,41067810,7260,7290,7290,7260,5623