KissMeData/088980/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,193900,8031982470,12470,12470,12470,12470,34636
20230721,193800,8031982470,12470,12470,12470,12470,0
20230721,193700,8031982470,12470,12470,12470,12470,0
20230721,193600,8031982470,12470,12470,12470,12470,0
20230721,193500,8031982470,12470,12470,12470,12470,0
20230721,193400,8031982470,12470,12470,12470,12470,0
20230721,193300,8031982470,12470,12470,12470,12470,0
20230721,193200,8031982470,12470,12470,12470,12470,0
20230721,193100,8031982470,12470,12470,12470,12470,0
20230721,193000,8031982470,12470,12470,12470,12470,0
20230721,192900,8031982470,12470,12470,12470,12470,0
20230721,192800,8031982470,12470,12470,12470,12470,0
20230721,192700,8031982470,12470,12470,12470,12470,0
20230721,192600,8031982470,12470,12470,12470,12470,0
20230721,192500,8031982470,12470,12470,12470,12470,0
20230721,192400,8031982470,12470,12470,12470,12470,0
20230721,192300,8031982470,12470,12470,12470,12470,0
20230721,192200,8031982470,12470,12470,12470,12470,0
20230721,192100,8031982470,12470,12470,12470,12470,0
20230721,192000,8031982470,12470,12470,12470,12470,0
20230721,191900,8031982470,12470,12470,12470,12470,0
20230721,191800,8031982470,12470,12470,12470,12470,0
20230721,191700,8031982470,12470,12470,12470,12470,0
20230721,191600,8031982470,12470,12470,12470,12470,0
20230721,191500,8031982470,12470,12470,12470,12470,0
20230721,191400,8031982470,12470,12470,12470,12470,0
20230721,191300,8031982470,12470,12470,12470,12470,0
20230721,191200,8031982470,12470,12470,12470,12470,0
20230721,191100,8031982470,12470,12470,12470,12470,0
20230721,191000,8031982470,12470,12470,12470,12470,0
20230721,190900,8031982470,12470,12470,12470,12470,34636
20230721,190800,8031982470,12470,12470,12470,12470,0
20230721,190700,8031982470,12470,12470,12470,12470,0
20230721,190600,8031982470,12470,12470,12470,12470,0
20230721,190500,8031982470,12470,12470,12470,12470,0
20230721,190400,8031982470,12470,12470,12470,12470,0
20230721,190300,8031982470,12470,12470,12470,12470,0
20230721,190200,8031982470,12470,12470,12470,12470,0
20230721,190100,8031982470,12470,12470,12470,12470,0
20230721,190000,8031982470,12470,12470,12470,12470,0
20230721,185900,8031982470,12470,12470,12470,12470,0
20230721,185800,8031982470,12470,12470,12470,12470,0
20230721,185700,8031982470,12470,12470,12470,12470,0
20230721,185600,8031982470,12470,12470,12470,12470,0
20230721,185500,8031982470,12470,12470,12470,12470,0
20230721,185400,8031982470,12470,12470,12470,12470,0
20230721,185300,8031982470,12470,12470,12470,12470,0
20230721,185200,8031982470,12470,12470,12470,12470,0
20230721,185100,8031982470,12470,12470,12470,12470,0
20230721,185000,8031982470,12470,12470,12470,12470,0
20230721,184900,8031982470,12470,12470,12470,12470,0
20230721,184800,8031982470,12470,12470,12470,12470,0
20230721,184700,8031982470,12470,12470,12470,12470,0
20230721,184600,8031982470,12470,12470,12470,12470,0
20230721,184500,8031982470,12470,12470,12470,12470,0
20230721,184400,8031982470,12470,12470,12470,12470,0
20230721,184300,8031982470,12470,12470,12470,12470,0
20230721,184200,8031982470,12470,12470,12470,12470,0
20230721,184100,8031982470,12470,12470,12470,12470,0
20230721,184000,8031982470,12470,12470,12470,12470,0
20230721,183900,8031982470,12470,12470,12470,12470,34636
20230721,183800,8031982470,12470,12470,12470,12470,0
20230721,183700,8031982470,12470,12470,12470,12470,0
20230721,183600,8031982470,12470,12470,12470,12470,0
20230721,183500,8031982470,12470,12470,12470,12470,0
20230721,183400,8031982470,12470,12470,12470,12470,0
20230721,183300,8031982470,12470,12470,12470,12470,0
20230721,183200,8031982470,12470,12470,12470,12470,0
20230721,183100,8031982470,12470,12470,12470,12470,0
20230721,183000,8031982470,12470,12470,12470,12470,0
20230721,182900,8031982470,12470,12470,12470,12470,0
20230721,182800,8031982470,12470,12470,12470,12470,0
20230721,182700,8031982470,12470,12470,12470,12470,0
20230721,182600,8031982470,12470,12470,12470,12470,0
20230721,182500,8031982470,12470,12470,12470,12470,0
20230721,182400,8031982470,12470,12470,12470,12470,0
20230721,182300,8031982470,12470,12470,12470,12470,0
20230721,182200,8031982470,12470,12470,12470,12470,0
20230721,182100,8031982470,12470,12470,12470,12470,0
20230721,182000,8031982470,12470,12470,12470,12470,0
20230721,181900,8031982470,12470,12470,12470,12470,0
20230721,181800,8031982470,12470,12470,12470,12470,0
20230721,181700,8031982470,12470,12470,12470,12470,0
20230721,181600,8031982470,12470,12470,12470,12470,0
20230721,181500,8031982470,12470,12470,12470,12470,0
20230721,181400,8031982470,12470,12470,12470,12470,0
20230721,181300,8031982470,12470,12470,12470,12470,0
20230721,181200,8031982470,12470,12470,12470,12470,0
20230721,181100,8031982470,12470,12470,12470,12470,0
20230721,181000,8031982470,12470,12470,12470,12470,0
20230721,180900,8031982470,12470,12470,12470,12470,34636
20230721,180800,8031982470,12470,12470,12470,12470,0
20230721,180700,8031982470,12470,12470,12470,12470,0
20230721,180600,8031982470,12470,12470,12470,12470,0
20230721,180500,8031982470,12470,12470,12470,12470,0
20230721,180400,8031982470,12470,12470,12470,12470,0
20230721,180300,8031982470,12470,12470,12470,12470,0
20230721,180200,8031982470,12470,12470,12470,12470,0
20230721,180100,8031982470,12470,12470,12470,12470,0
20230721,180000,8031982470,12470,12470,12470,12470,0
20230721,175900,8031982470,12470,12470,12470,12470,0
20230721,175800,8031982470,12470,12470,12470,12470,0
20230721,175700,8031982470,12470,12470,12470,12470,0
20230721,175600,8031982470,12470,12470,12470,12470,0
20230721,175500,8031982470,12470,12470,12470,12470,0
20230721,175400,8031982470,12470,12470,12470,12470,0
20230721,175300,8031982470,12470,12470,12470,12470,0
20230721,175200,8031982470,12470,12470,12470,12470,0
20230721,175100,8031982470,12470,12470,12470,12470,0
20230721,175000,8031982470,12470,12470,12470,12470,0
20230721,174900,8031982470,12470,12470,12470,12470,0
20230721,174800,8031982470,12470,12470,12470,12470,0
20230721,174700,8031982470,12470,12470,12470,12470,0
20230721,174600,8031982470,12470,12470,12470,12470,0
20230721,174500,8031982470,12470,12470,12470,12470,0
20230721,174400,8031982470,12470,12470,12470,12470,0
20230721,174300,8031982470,12470,12470,12470,12470,0
20230721,174200,8031982470,12470,12470,12470,12470,0
20230721,174100,8031982470,12470,12470,12470,12470,0
20230721,174000,8031982470,12470,12470,12470,12470,0
20230721,173900,8031982470,12470,12470,12470,12470,34636
20230721,173800,8031982470,12470,12470,12470,12470,0
20230721,173700,8031982470,12470,12470,12470,12470,0
20230721,173600,8031982470,12470,12470,12470,12470,0
20230721,173500,8031982470,12470,12470,12470,12470,0
20230721,173400,8031982470,12470,12470,12470,12470,0
20230721,173300,8031982470,12470,12470,12470,12470,0
20230721,173200,8031982470,12470,12470,12470,12470,0
20230721,173100,8031982470,12470,12470,12470,12470,0
20230721,173000,8031982470,12470,12470,12470,12470,0
20230721,172900,8031982470,12470,12470,12470,12470,0
20230721,172800,8031982470,12470,12470,12470,12470,0
20230721,172700,8031982470,12470,12470,12470,12470,0
20230721,172600,8031982470,12470,12470,12470,12470,0
20230721,172500,8031982470,12470,12470,12470,12470,0
20230721,172400,8031982470,12470,12470,12470,12470,0
20230721,172300,8031982470,12470,12470,12470,12470,0
20230721,172200,8031982470,12470,12470,12470,12470,0
20230721,172100,8031982470,12470,12470,12470,12470,0
20230721,172000,8031982470,12470,12470,12470,12470,0
20230721,171900,8031982470,12470,12470,12470,12470,0
20230721,171800,8031982470,12470,12470,12470,12470,0
20230721,171700,8031982470,12470,12470,12470,12470,0
20230721,171600,8031982470,12470,12470,12470,12470,0
20230721,171500,8031982470,12470,12470,12470,12470,0
20230721,171400,8031982470,12470,12470,12470,12470,0
20230721,171300,8031982470,12470,12470,12470,12470,0
20230721,171200,8031982470,12470,12470,12470,12470,0
20230721,171100,8031982470,12470,12470,12470,12470,0
20230721,171000,8031982470,12470,12470,12470,12470,0
20230721,170900,8031982470,12470,12470,12470,12470,34636
20230721,170800,8031982470,12470,12470,12470,12470,0
20230721,170700,8031982470,12470,12470,12470,12470,0
20230721,170600,8031982470,12470,12470,12470,12470,0
20230721,170500,8031982470,12470,12470,12470,12470,0
20230721,170400,8031982470,12470,12470,12470,12470,0
20230721,170300,8031982470,12470,12470,12470,12470,0
20230721,170200,8031982470,12470,12470,12470,12470,0
20230721,170100,8031982470,12470,12470,12470,12470,0
20230721,170000,8031982470,12470,12470,12470,12470,0
20230721,165900,8031982470,12470,12470,12470,12470,0
20230721,165800,8031982470,12470,12470,12470,12470,0
20230721,165700,8031982470,12470,12470,12470,12470,0
20230721,165600,8031982470,12470,12470,12470,12470,0
20230721,165500,8031982470,12470,12470,12470,12470,0
20230721,165400,8031982470,12470,12470,12470,12470,0
20230721,165300,8031982470,12470,12470,12470,12470,0
20230721,165200,8031982470,12470,12470,12470,12470,0
20230721,165100,8031982470,12470,12470,12470,12470,0
20230721,165000,8031982470,12470,12470,12470,12470,0
20230721,164900,8031982470,12470,12470,12470,12470,0
20230721,164800,8031982470,12470,12470,12470,12470,0
20230721,164700,8031982470,12470,12470,12470,12470,0
20230721,164600,8031982470,12470,12470,12470,12470,0
20230721,164500,8031982470,12470,12470,12470,12470,0
20230721,164400,8031982470,12470,12470,12470,12470,0
20230721,164300,8031982470,12470,12470,12470,12470,0
20230721,164200,8031982470,12470,12470,12470,12470,0
20230721,164100,8031982470,12470,12470,12470,12470,0
20230721,164000,8031982470,12470,12470,12470,12470,0
20230721,163900,8031982470,12470,12470,12470,12470,34636
20230721,163800,8031982470,12470,12470,12470,12470,0
20230721,163700,8031982470,12470,12470,12470,12470,0
20230721,163600,8031982470,12470,12470,12470,12470,0
20230721,163500,8031982470,12470,12470,12470,12470,0
20230721,163400,8031982470,12470,12470,12470,12470,0
20230721,163300,8031982470,12470,12470,12470,12470,0
20230721,163200,8031982470,12470,12470,12470,12470,0
20230721,163100,8031982470,12470,12470,12470,12470,0
20230721,163000,8031982470,12470,12470,12470,12470,0
20230721,162900,8031982470,12470,12470,12470,12470,0
20230721,162800,8031982470,12470,12470,12470,12470,0
20230721,162700,8031982470,12470,12470,12470,12470,0
20230721,162600,8031982470,12470,12470,12470,12470,0
20230721,162500,8031982470,12470,12470,12470,12470,0
20230721,162400,8031982470,12470,12470,12470,12470,0
20230721,162300,8031982470,12470,12470,12470,12470,0
20230721,162200,8031982470,12470,12470,12470,12470,0
20230721,162100,8031982470,12470,12470,12470,12470,0
20230721,162000,8031982470,12470,12470,12470,12470,0
20230721,161900,8031982470,12470,12470,12470,12470,0
20230721,161800,8031982470,12470,12470,12470,12470,0
20230721,161700,8031982470,12470,12470,12470,12470,0
20230721,161600,8031982470,12470,12470,12470,12470,0
20230721,161500,8031982470,12470,12470,12470,12470,0
20230721,161400,8031982470,12470,12470,12470,12470,0
20230721,161300,8031982470,12470,12470,12470,12470,0
20230721,161200,8031982470,12470,12470,12470,12470,0
20230721,161100,8031982470,12470,12470,12470,12470,0
20230721,161000,8031982470,12470,12470,12470,12470,0
20230721,160900,8031982470,12470,12470,12470,12470,34636
20230721,160800,8031982470,12470,12470,12470,12470,0
20230721,160700,8031982470,12470,12470,12470,12470,0
20230721,160600,8031982470,12470,12470,12470,12470,0
20230721,160500,8031982470,12470,12470,12470,12470,0
20230721,160400,8031982470,12470,12470,12470,12470,0
20230721,160300,8031982470,12470,12470,12470,12470,0
20230721,160200,8031982470,12470,12470,12470,12470,0
20230721,160100,8031982470,12470,12470,12470,12470,0
20230721,160000,8031982470,12470,12470,12470,12470,0
20230721,155900,8031982470,12470,12470,12470,12470,0
20230721,155800,8031982470,12470,12470,12470,12470,0
20230721,155700,8031982470,12470,12470,12470,12470,0
20230721,155600,8031982470,12470,12470,12470,12470,0
20230721,155500,8031982470,12470,12470,12470,12470,0
20230721,155400,8031982470,12470,12470,12470,12470,0
20230721,155300,8031982470,12470,12470,12470,12470,0
20230721,155200,8031982470,12470,12470,12470,12470,0
20230721,155100,8031982470,12470,12470,12470,12470,0
20230721,155000,8031982470,12470,12470,12470,12470,0
20230721,154900,8031982470,12470,12470,12470,12470,0
20230721,154800,8031982470,12470,12470,12470,12470,0
20230721,154700,8031982470,12470,12470,12470,12470,0
20230721,154600,8031982470,12470,12470,12470,12470,0
20230721,154500,8031982470,12470,12470,12470,12470,0
20230721,154400,8031982470,12470,12470,12470,12470,0
20230721,154300,8031982470,12470,12470,12470,12470,0
20230721,154200,8031982470,12470,12470,12470,12470,0
20230721,154100,8031982470,12470,12470,12470,12470,0
20230721,154000,8031982470,12470,12470,12470,12470,0
20230721,153900,8031982470,12470,12470,12470,12470,34636
20230721,153800,8031982470,12470,12470,12470,12470,0
20230721,153700,8031982470,12470,12470,12470,12470,0
20230721,153600,8031982470,12470,12470,12470,12470,0
20230721,153500,8031982470,12470,12470,12470,12470,0
20230721,153400,8031982470,12470,12470,12470,12470,0
20230721,153300,8031982470,12470,12470,12470,12470,0
20230721,153200,8031982470,12470,12470,12470,12470,0
20230721,153100,8031982470,12470,12470,12470,12470,0
20230721,153000,8031982470,12470,12470,12470,12470,34636
20230721,152900,7600071550,12470,12470,12470,12470,0
20230721,152800,7600071550,12470,12470,12470,12470,0
20230721,152700,7600071550,12470,12470,12470,12470,0
20230721,152600,7600071550,12470,12470,12470,12470,0
20230721,152500,7600071550,12470,12470,12470,12470,0
20230721,152400,7600071550,12470,12470,12470,12470,0
20230721,152300,7600071550,12470,12470,12470,12470,0
20230721,152200,7600071550,12470,12470,12470,12470,0
20230721,152100,7600071550,12470,12470,12470,12470,0
20230721,152000,7600071550,12470,12470,12470,12470,0
20230721,151900,7600071550,12470,12470,12470,12460,19611
20230721,151800,7355522510,12470,12470,12470,12470,953
20230721,151700,7343638600,12460,12460,12470,12460,3149
20230721,151600,7304382370,12460,12460,12470,12460,5573
20230721,151500,7234940900,12460,12460,12460,12450,1745
20230721,151400,7213206670,12460,12460,12470,12450,19554
20230721,151300,6969475040,12460,12460,12470,12460,1569
20230721,151200,6949922390,12460,12470,12470,12460,1977
20230721,151100,6925279240,12460,12460,12470,12460,1203
20230721,151000,6910286590,12460,12460,12470,12460,2043
20230721,150900,6884829540,12460,12460,12470,12460,964
20230721,150800,6872818080,12460,12460,12470,12460,788
20230721,150700,6862999560,12470,12460,12470,12460,754
20230721,150600,6853602180,12460,12460,12470,12460,1122
20230721,150500,6839618720,12470,12460,12470,12460,1227
20230721,150400,6824324500,12460,12460,12470,12460,674
20230721,150300,6815926360,12460,12460,12470,12460,1719
20230721,150200,6794506160,12460,12460,12470,12460,2715
20230721,150100,6760673270,12460,12470,12470,12460,1106
20230721,150000,6746889450,12470,12470,12470,12460,289
20230721,145900,6743285700,12470,12470,12470,12460,783
20230721,145800,6733527710,12470,12470,12470,12460,301
20230721,145700,6729776240,12470,12460,12470,12460,242
20230721,145600,6726760500,12460,12470,12470,12460,374
20230721,145500,6722100350,12470,12470,12470,12460,2326
20230721,145400,6693118230,12470,12470,12470,12460,421
20230721,145300,6687870360,12470,12470,12470,12470,173
20230721,145200,6685713050,12460,12470,12470,12460,319
20230721,145100,6681738120,12470,12470,12470,12460,263
20230721,145000,6678460510,12470,12460,12470,12460,700
20230721,144900,6669733510,12470,12460,12470,12460,97
20230721,144800,6668524020,12460,12460,12460,12460,3690
20230721,144700,6622546620,12460,12460,12460,12450,1085
20230721,144600,6609029550,12460,12460,12460,12460,1048
20230721,144500,6595971470,12460,12460,12460,12450,765
20230721,144400,6586442670,12460,12460,12470,12460,13744
20230721,144300,6415192230,12460,12450,12460,12450,699
20230721,144200,6406485280,12460,12460,12460,12450,4141
20230721,144100,6354888500,12450,12460,12460,12450,1163
20230721,144000,6340402520,12460,12460,12460,12450,2332
20230721,143900,6311367480,12460,12450,12460,12450,330
20230721,143800,6307258480,12460,12460,12460,12460,191
20230721,143700,6304878620,12460,12450,12460,12450,755
20230721,143600,6295478470,12460,12460,12460,12450,1328
20230721,143500,6278933590,12450,12460,12460,12450,517
20230721,143400,6272494540,12450,12460,12460,12450,395
20230721,143300,6267575080,12450,12450,12450,12450,568
20230721,143200,6260503480,12460,12450,12460,12450,205
20230721,143100,6257951180,12460,12450,12460,12450,386
20230721,143000,6253143650,12460,12460,12460,12450,850
20230721,142900,6242560010,12460,12450,12460,12450,425
20230721,142800,6237266520,12460,12460,12460,12460,138
20230721,142700,6235547040,12450,12460,12460,12450,822
20230721,142600,6225312280,12460,12460,12460,12450,880
20230721,142500,6214354490,12460,12460,12460,12450,1468
20230721,142400,6196065210,12460,12460,12460,12450,2352
20230721,142300,6166763290,12450,12460,12460,12450,652
20230721,142200,6158645850,12460,12460,12460,12450,448
20230721,142100,6153067770,12460,12450,12460,12450,805
20230721,142000,6143039470,12460,12460,12460,12460,11
20230721,141900,6142902410,12460,12460,12460,12450,604
20230721,141800,6135381400,12450,12460,12460,12450,3952
20230721,141700,6086177990,12460,12460,12460,12460,674
20230721,141600,6077779950,12460,12460,12470,12460,4020
20230721,141500,6027689750,12460,12460,12460,12450,4099
20230721,141400,5976618270,12460,12460,12460,12450,11443
20230721,141300,5834040490,12460,12450,12460,12450,6696
20230721,141200,5750640270,12460,12460,12460,12450,393
20230721,141100,5745745940,12450,12450,12450,12450,1126
20230721,141000,5731727240,12450,12460,12460,12450,852
20230721,140900,5721119730,12450,12450,12460,12450,518
20230721,140800,5714668750,12450,12460,12460,12450,478
20230721,140700,5708716770,12460,12450,12460,12450,613
20230721,140600,5701083590,12450,12450,12450,12450,5
20230721,140500,5701021340,12450,12460,12460,12450,222
20230721,140400,5698257220,12460,12450,12460,12450,419
20230721,140300,5693040620,12450,12450,12460,12450,517
20230721,140200,5686603800,12450,12450,12450,12450,686
20230721,140100,5678063100,12460,12460,12460,12450,758
20230721,140000,5668620420,12450,12450,12450,12450,429
20230721,135900,5663279370,12450,12460,12460,12450,478
20230721,135800,5657325770,12460,12450,12460,12450,476
20230721,135700,5651398820,12450,12450,12460,12450,492
20230721,135600,5645273410,12450,12450,12450,12450,208
20230721,135500,5642683810,12450,12450,12460,12450,370
20230721,135400,5638076010,12450,12460,12460,12450,570
20230721,135300,5630978500,12450,12460,12460,12450,961
20230721,135200,5619013550,12460,12450,12460,12450,512
20230721,135100,5612639030,12460,12460,12460,12450,454
20230721,135000,5606986220,12460,12460,12460,12450,360
20230721,134900,5602502620,12460,12450,12460,12450,442
20230721,134800,5596999310,12450,12450,12450,12450,521
20230721,134700,5590512860,12450,12450,12450,12450,8809
20230721,134600,5480840810,12450,12450,12450,12440,385
20230721,134500,5476049560,12450,12440,12450,12440,430
20230721,134400,5470700160,12450,12450,12450,12450,286
20230721,134300,5467139460,12440,12440,12440,12440,383
20230721,134200,5462374940,12450,12440,12450,12440,807
20230721,134100,5452335020,12440,12450,12450,12440,1196
20230721,134000,5437456740,12440,12440,12450,12440,600
20230721,133900,5429992080,12440,12440,12450,12440,397
20230721,133800,5425053200,12450,12450,12450,12440,606
20230721,133700,5417512690,12440,12440,12450,12440,225
20230721,133600,5414713670,12440,12440,12450,12440,237
20230721,133500,5411765150,12440,12440,12450,12440,1118
20230721,133400,5397857190,12450,12440,12450,12440,226
20230721,133300,5395045620,12440,12450,12450,12440,257
20230721,133200,5391846100,12440,12440,12450,12440,1141
20230721,133100,5377651770,12440,12440,12450,12440,225
20230721,133000,5374852650,12440,12440,12450,12440,380
20230721,132900,5370125340,12440,12440,12440,12440,364
20230721,132800,5365597180,12450,12440,12450,12440,596
20230721,132700,5358182920,12440,12440,12450,12440,536
20230721,132600,5351513850,12450,12440,12450,12440,798
20230721,132500,5341579890,12450,12440,12450,12440,418
20230721,132400,5336379920,12440,12450,12450,12440,278
20230721,132300,5332921090,12450,12440,12450,12440,308
20230721,132200,5329089530,12450,12450,12450,12440,24
20230721,132100,5328790870,12450,12450,12450,12440,445
20230721,132000,5323254750,12450,12450,12450,12440,700
20230721,131900,5314544890,12450,12430,12450,12430,808
20230721,131800,5304495190,12440,12440,12440,12430,4367
20230721,131700,5250169940,12430,12430,12440,12430,572
20230721,131600,5243058420,12440,12440,12440,12430,379
20230721,131500,5238345840,12440,12430,12440,12430,225
20230721,131400,5235547070,12430,12440,12440,12430,528
20230721,131300,5228980890,12440,12440,12440,12430,528
20230721,131200,5222416730,12440,12440,12440,12430,300
20230721,131100,5218686760,12440,12440,12440,12440,503
20230721,131000,5212429440,12440,12450,12450,12440,406
20230721,130900,5207378590,12450,12450,12450,12440,262
20230721,130800,5204118690,12450,12430,12450,12430,5488
20230721,130700,5135849960,12440,12440,12440,12430,78
20230721,130600,5134879910,12440,12430,12440,12430,297
20230721,130500,5131187810,12440,12440,12440,12430,767
20230721,130400,5121648330,12440,12440,12440,12430,1256
20230721,130300,5106026140,12430,12440,12440,12430,320
20230721,130200,5102048030,12440,12430,12440,12430,415
20230721,130100,5096887440,12430,12430,12440,12430,2936
20230721,130000,5060392780,12440,12430,12440,12430,275
20230721,125900,5056974060,12430,12440,12440,12430,728
20230721,125800,5047925000,12440,12440,12440,12430,569
20230721,125700,5040852090,12440,12440,12440,12430,479
20230721,125600,5034895330,12440,12440,12440,12430,25106
20230721,125500,4722578600,12440,12440,12450,12440,1690
20230721,125400,4701553710,12450,12440,12450,12440,587
20230721,125300,4694249940,12450,12450,12450,12440,449
20230721,125200,4688663900,12450,12440,12450,12440,384
20230721,125100,4683886300,12450,12450,12450,12440,307
20230721,125000,4680066150,12440,12450,12450,12440,611
20230721,124900,4672464200,12450,12440,12450,12440,328
20230721,124800,4668382600,12440,12450,12450,12440,496
20230721,124700,4662209400,12450,12450,12450,12440,4721
20230721,124600,4603479690,12450,12450,12450,12440,1836
20230721,124500,4580636500,12440,12450,12450,12440,2119
20230721,124400,4554275030,12450,12450,12450,12450,312
20230721,124300,4550390630,12450,12450,12460,12450,423
20230721,124200,4545124270,12450,12460,12460,12450,313
20230721,124100,4541227200,12460,12460,12460,12460,56
20230721,124000,4540529440,12450,12460,12460,12450,235
20230721,123900,4537603340,12450,12460,12460,12450,250
20230721,123800,4534490340,12460,12450,12460,12450,725
20230721,123700,4525460280,12460,12460,12460,12460,75
20230721,123600,4524525780,12450,12460,12460,12450,579
20230721,123500,4517316690,12460,12460,12460,12460,147
20230721,123400,4515485070,12460,12470,12470,12460,552
20230721,123300,4508606140,12460,12470,12470,12460,227
20230721,123200,4505777450,12470,12460,12470,12460,314
20230721,123100,4501864980,12460,12460,12460,12460,490
20230721,123000,4495759580,12460,12470,12470,12450,5427
20230721,122900,4428184780,12460,12460,12460,12450,12734
20230721,122800,4269578280,12450,12460,12460,12450,1626
20230721,122700,4249325620,12460,12460,12460,12450,1068
20230721,122600,4236022670,12460,12460,12460,12450,467
20230721,122500,4230205310,12450,12460,12460,12450,1364
20230721,122400,4213218080,12450,12450,12460,12450,505
20230721,122300,4206930820,12460,12460,12460,12450,100
20230721,122200,4205685050,12450,12460,12460,12450,226
20230721,122100,4202871090,12460,12460,12460,12450,314
20230721,122000,4198960680,12460,12460,12460,12450,3256
20230721,121900,4158392920,12460,12460,12460,12460,27
20230721,121800,4158056500,12450,12460,12460,12450,4431
20230721,121700,4102848740,12460,12450,12460,12450,458
20230721,121600,4097144360,12450,12460,12460,12450,2228
20230721,121500,4069386600,12450,12460,12460,12450,319
20230721,121400,4065414050,12460,12460,12460,12450,225
20230721,121300,4062612560,12460,12460,12460,12450,1703
20230721,121200,4041410180,12460,12450,12460,12450,481
20230721,121100,4035421620,12460,12460,12460,12450,136
20230721,121000,4033727360,12450,12460,12460,12450,403
20230721,120900,4028709990,12450,12450,12450,12450,406
20230721,120800,4023655290,12450,12450,12450,12450,0
20230721,120700,4023655290,12450,12450,12450,12450,400
20230721,120600,4018675290,12450,12460,12460,12450,204
20230721,120500,4016135450,12450,12460,12460,12450,339
20230721,120400,4011914080,12460,12450,12460,12450,2
20230721,120300,4011889170,12460,12460,12460,12450,20527
20230721,120200,3756124950,12460,12460,12460,12450,492
20230721,120100,3749996630,12460,12450,12460,12450,224
20230721,120000,3747207590,12450,12450,12450,12450,800
20230721,115900,3737247590,12450,12460,12460,12450,226
20230721,115800,3734433660,12460,12460,12460,12450,241
20230721,115700,3731432800,12450,12450,12460,12450,569
20230721,115600,3724348720,12460,12460,12460,12460,68
20230721,115500,3723501440,12460,12460,12460,12450,203
20230721,115400,3720974060,12460,12450,12460,12450,914
20230721,115300,3709593670,12450,12460,12460,12450,294
20230721,115200,3705933330,12450,12450,12450,12450,400
20230721,115100,3700953330,12450,12460,12460,12450,230
20230721,115000,3698089790,12450,12460,12460,12450,529
20230721,114900,3691502450,12460,12460,12460,12460,114
20230721,114800,3690082010,12450,12460,12460,12450,733
20230721,114700,3680950830,12460,12460,12460,12450,410
20230721,114600,3675844230,12460,12460,12460,12450,327
20230721,114500,3671771810,12460,12450,12460,12450,430
20230721,114400,3666417110,12460,12460,12460,12450,309
20230721,114300,3662568970,12450,12460,12460,12450,404
20230721,114200,3657539130,12460,12450,12460,12450,311
20230721,114100,3653666070,12450,12460,12460,12450,502
20230721,114000,3647413660,12460,12450,12460,12450,253
20230721,113900,3644263320,12460,12460,12460,12450,1137
20230721,113800,3630100300,12460,12460,12460,12460,4011
20230721,113700,3580123240,12460,12460,12470,12460,501
20230721,113600,3573880770,12460,12460,12470,12460,471
20230721,113500,3568012100,12460,12470,12470,12460,361
20230721,113400,3563513580,12470,12470,12470,12460,154
20230721,113300,3561594470,12470,12470,12470,12460,418
20230721,113200,3556386010,12470,12470,12470,12460,930
20230721,113100,3544790910,12460,12460,12470,12460,681
20230721,113000,3536305300,12470,12460,12470,12460,90
20230721,112900,3535183890,12460,12470,12470,12460,467
20230721,112800,3529362480,12470,12470,12470,12460,888
20230721,112700,3518293120,12460,12460,12470,12450,8539
20230721,112600,3411970600,12460,12460,12470,12460,322
20230721,112500,3407958260,12460,12460,12470,12460,249
20230721,112400,3404855480,12470,12470,12470,12460,383
20230721,112300,3400081480,12470,12460,12470,12460,258
20230721,112200,3396866770,12450,12470,12470,12450,1193
20230721,112100,3382004060,12470,12460,12470,12460,600
20230721,112000,3374524060,12470,12460,12470,12460,202
20230721,111900,3372007120,12460,12460,12460,12460,14786
20230721,111800,3187773560,12460,12460,12460,12450,369
20230721,111700,3183177820,12460,12460,12460,12450,558
20230721,111600,3176229140,12460,12450,12460,12450,229
20230721,111500,3173377800,12460,12460,12460,12450,594
20230721,111400,3165981590,12460,12460,12460,12450,274
20230721,111300,3162569550,12460,12450,12460,12450,423
20230721,111200,3157301170,12460,12460,12460,12450,394
20230721,111100,3152393940,12460,12450,12460,12450,294
20230721,111000,3148733140,12460,12450,12460,12450,262
20230721,110900,3145470630,12460,12450,12460,12450,443
20230721,110800,3139952850,12460,12460,12460,12450,46
20230721,110700,3139379700,12450,12460,12460,12450,407
20230721,110600,3134310680,12450,12460,12460,12450,894
20230721,110500,3123179960,12450,12470,12470,12450,1692
20230721,110400,3102097270,12470,12460,12470,12460,2242
20230721,110300,3074161550,12460,12460,12470,12460,423
20230721,110200,3068890800,12470,12470,12470,12460,1228
20230721,110100,3053583350,12470,12470,12470,12460,697
20230721,110000,3044896780,12470,12460,12470,12460,311
20230721,105900,3041021020,12460,12470,12470,12460,404
20230721,105800,3035987150,12460,12460,12470,12460,641
20230721,105700,3027999580,12460,12460,12470,12460,4956
20230721,105600,2966247620,12460,12460,12470,12460,486
20230721,105500,2960191610,12470,12470,12470,12460,312
20230721,105400,2956303560,12470,12460,12470,12460,435
20230721,105300,2950883110,12460,12470,12470,12460,127
20230721,105200,2949300320,12470,12460,12470,12460,429
20230721,105100,2943953600,12460,12470,12470,12460,208
20230721,105000,2941361840,12470,12470,12470,12460,330
20230721,104900,2937248740,12470,12470,12470,12460,730
20230721,104800,2928147740,12470,12470,12470,12460,210
20230721,104700,2925531040,12470,12470,12470,12460,277
20230721,104600,2922078970,12470,12470,12470,12470,200
20230721,104500,2919584970,12460,12470,12470,12460,495
20230721,104400,2913416900,12470,12480,12480,12470,517
20230721,104300,2906967380,12480,12480,12480,12470,4701
20230721,104200,2848335790,12480,12490,12490,12480,278
20230721,104100,2844866330,12480,12500,12500,12480,3656
20230721,104000,2799235080,12490,12490,12490,12480,1945
20230721,103900,2774954030,12490,12490,12500,12490,340
20230721,103800,2770707280,12490,12490,12500,12490,401
20230721,103700,2765698690,12500,12500,12500,12490,1385
20230721,103600,2748395690,12500,12500,12500,12490,240
20230721,103500,2745397930,12500,12500,12500,12490,2991
20230721,103400,2708039610,12500,12500,12510,12500,3226
20230721,103300,2667696770,12500,12500,12500,12490,1118
20230721,103200,2653723770,12500,12500,12500,12490,1547
20230721,103100,2634388270,12500,12500,12500,12500,673
20230721,103000,2625975770,12500,12490,12500,12490,6447
20230721,102900,2545412410,12500,12490,12500,12490,365
20230721,102800,2540852910,12490,12490,12490,12480,677
20230721,102700,2532397360,12490,12500,12500,12480,387
20230721,102600,2527565220,12490,12490,12490,12490,404
20230721,102500,2522519260,12490,12490,12500,12490,622
20230721,102400,2514750210,12490,12490,12500,12480,1671
20230721,102300,2493882360,12490,12490,12500,12490,156
20230721,102200,2491933900,12490,12490,12500,12490,412
20230721,102100,2486787790,12490,12500,12500,12490,723
20230721,102000,2477753060,12490,12490,12500,12490,1121
20230721,101900,2463743790,12490,12500,12500,12490,366
20230721,101800,2459171510,12500,12490,12500,12490,1776
20230721,101700,2436976420,12490,12500,12500,12490,1288
20230721,101600,2420879230,12490,12490,12500,12490,509
20230721,101500,2414520810,12490,12490,12500,12490,349
20230721,101400,2410160950,12490,12500,12500,12490,543
20230721,101300,2403378670,12500,12480,12500,12480,5734
20230721,101200,2331763010,12480,12480,12480,12470,1023
20230721,101100,2319001320,12480,12480,12480,12480,431
20230721,101000,2313622440,12480,12480,12490,12480,7894
20230721,100900,2215103990,12470,12470,12480,12470,475
20230721,100800,2209179470,12470,12480,12490,12470,345
20230721,100700,2204875890,12480,12490,12490,12480,4036
20230721,100600,2154506350,12490,12490,12500,12490,2497
20230721,100500,2123318810,12490,12490,12500,12480,138
20230721,100400,2121596210,12490,12500,12500,12480,745
20230721,100300,2112291680,12490,12490,12490,12490,400
20230721,100200,2107295680,12500,12490,12500,12490,1053
20230721,100100,2094140880,12490,12480,12490,12480,391
20230721,100000,2089261190,12480,12480,12480,12470,3663
20230721,095900,2043575510,12480,12480,12480,12470,370
20230721,095800,2038959940,12480,12470,12480,12460,8808
20230721,095700,1929108380,12470,12460,12470,12460,316
20230721,095600,1925168760,12470,12470,12470,12460,329
20230721,095500,1921068130,12470,12470,12470,12460,951
20230721,095400,1909217510,12470,12470,12470,12460,1131
20230721,095300,1895119730,12470,12470,12470,12470,27
20230721,095200,1894783040,12470,12480,12480,12470,2610
20230721,095100,1862235120,12480,12480,12480,12470,577
20230721,095000,1855036160,12480,12480,12480,12480,3692
20230721,094900,1808960000,12480,12490,12490,12480,414
20230721,094800,1803792570,12490,12500,12500,12480,2912
20230721,094700,1767425490,12500,12500,12500,12490,500
20230721,094600,1761180040,12500,12510,12510,12500,2767
20230721,094500,1726592220,12510,12510,12520,12510,679
20230721,094400,1718097030,12510,12510,12520,12500,763
20230721,094300,1708553770,12510,12510,12510,12510,7244
20230721,094200,1617931330,12520,12530,12530,12520,167
20230721,094100,1615840380,12530,12540,12540,12510,1390
20230721,094000,1598430330,12530,12520,12530,12520,776
20230721,093900,1588711100,12530,12520,12530,12510,5565
20230721,093800,1519047560,12520,12530,12530,12520,3612
20230721,093700,1473813310,12530,12530,12540,12520,2121
20230721,093600,1447238660,12530,12540,12540,12520,1037
20230721,093500,1434246500,12540,12540,12540,12530,2562
20230721,093400,1402143980,12540,12540,12550,12540,394
20230721,093300,1397202710,12540,12540,12540,12520,3102
20230721,093200,1358335410,12550,12540,12550,12520,2190
20230721,093100,1330881240,12540,12510,12540,12510,7380
20230721,093000,1238465770,12510,12510,12510,12510,362
20230721,092900,1233937150,12500,12510,12520,12500,2553
20230721,092800,1201999860,12510,12510,12510,12500,316
20230721,092700,1198046800,12510,12500,12510,12500,2978
20230721,092600,1160792770,12510,12500,12510,12480,1168
20230721,092500,1146192670,12500,12480,12510,12480,11791
20230721,092400,998839530,12480,12470,12490,12470,761
20230721,092300,989341740,12480,12480,12480,12470,5141
20230721,092200,925186490,12480,12470,12480,12470,75
20230721,092100,924250840,12470,12480,12480,12470,887
20230721,092000,913186420,12480,12480,12480,12470,1298
20230721,091900,896999520,12480,12470,12480,12470,4391
20230721,091800,842240750,12470,12460,12470,12450,5784
20230721,091700,770158170,12460,12450,12460,12450,515
20230721,091600,763745730,12450,12450,12460,12450,2949
20230721,091500,727030390,12450,12460,12460,12450,1880
20230721,091400,703623530,12450,12460,12460,12450,2768
20230721,091300,669161500,12460,12450,12460,12440,3270
20230721,091200,628447200,12460,12460,12470,12450,6084
20230721,091100,552659240,12460,12450,12460,12450,675
20230721,091000,544253780,12460,12450,12460,12440,2938
20230721,090900,507676690,12440,12440,12440,12440,2654
20230721,090800,474660930,12440,12440,12440,12430,333
20230721,090700,470518920,12440,12410,12440,12410,24247
20230721,090600,169458580,12410,12420,12420,12410,2887
20230721,090500,133629430,12420,12420,12420,12410,163
20230721,090400,131606310,12410,12410,12420,12410,971
20230721,090300,119555810,12410,12420,12420,12410,2180
20230721,090200,92500210,12420,12410,12420,12410,887
20230721,090100,81492300,12420,12410,12420,12410,703
20230721,090000,72767970,12410,12420,12420,12410,5859