220100/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,201200,4680965430,9500,9500,9500,9500,8088
20230721,201100,4680965430,9500,9500,9500,9500,0
20230721,201000,4680965430,9500,9500,9500,9500,0
20230721,200900,4680965430,9500,9500,9500,9500,0
20230721,200800,4680965430,9500,9500,9500,9500,0
20230721,200700,4680965430,9500,9500,9500,9500,0
20230721,200600,4680965430,9500,9500,9500,9500,0
20230721,200500,4680965430,9500,9500,9500,9500,0
20230721,200400,4680965430,9500,9500,9500,9500,0
20230721,200300,4680965430,9500,9500,9500,9500,0
20230721,200200,4680965430,9500,9500,9500,9500,0
20230721,200100,4680965430,9500,9500,9500,9500,0
20230721,200000,4680965430,9500,9500,9500,9500,0
20230721,195900,4680965430,9500,9500,9500,9500,0
20230721,195800,4680965430,9500,9500,9500,9500,0
20230721,195700,4680965430,9500,9500,9500,9500,0
20230721,195600,4680965430,9500,9500,9500,9500,0
20230721,195500,4680965430,9500,9500,9500,9500,0
20230721,195400,4680965430,9500,9500,9500,9500,0
20230721,195300,4680965430,9500,9500,9500,9500,0
20230721,195200,4680965430,9500,9500,9500,9500,0
20230721,195100,4680965430,9500,9500,9500,9500,0
20230721,195000,4680965430,9500,9500,9500,9500,0
20230721,194900,4680965430,9500,9500,9500,9500,0
20230721,194800,4680965430,9500,9500,9500,9500,0
20230721,194700,4680965430,9500,9500,9500,9500,0
20230721,194600,4680965430,9500,9500,9500,9500,0
20230721,194500,4680965430,9500,9500,9500,9500,0
20230721,194400,4680965430,9500,9500,9500,9500,0
20230721,194300,4680965430,9500,9500,9500,9500,0
20230721,194200,4680965430,9500,9500,9500,9500,8088
20230721,194100,4680965430,9500,9500,9500,9500,0
20230721,194000,4680965430,9500,9500,9500,9500,0
20230721,193900,4680965430,9500,9500,9500,9500,0
20230721,193800,4680965430,9500,9500,9500,9500,0
20230721,193700,4680965430,9500,9500,9500,9500,0
20230721,193600,4680965430,9500,9500,9500,9500,0
20230721,193500,4680965430,9500,9500,9500,9500,0
20230721,193400,4680965430,9500,9500,9500,9500,0
20230721,193300,4680965430,9500,9500,9500,9500,0
20230721,193200,4680965430,9500,9500,9500,9500,0
20230721,193100,4680965430,9500,9500,9500,9500,0
20230721,193000,4680965430,9500,9500,9500,9500,0
20230721,192900,4680965430,9500,9500,9500,9500,0
20230721,192800,4680965430,9500,9500,9500,9500,0
20230721,192700,4680965430,9500,9500,9500,9500,0
20230721,192600,4680965430,9500,9500,9500,9500,0
20230721,192500,4680965430,9500,9500,9500,9500,0
20230721,192400,4680965430,9500,9500,9500,9500,0
20230721,192300,4680965430,9500,9500,9500,9500,0
20230721,192200,4680965430,9500,9500,9500,9500,0
20230721,192100,4680965430,9500,9500,9500,9500,0
20230721,192000,4680965430,9500,9500,9500,9500,0
20230721,191900,4680965430,9500,9500,9500,9500,0
20230721,191800,4680965430,9500,9500,9500,9500,0
20230721,191700,4680965430,9500,9500,9500,9500,0
20230721,191600,4680965430,9500,9500,9500,9500,0
20230721,191500,4680965430,9500,9500,9500,9500,0
20230721,191400,4680965430,9500,9500,9500,9500,0
20230721,191300,4680965430,9500,9500,9500,9500,0
20230721,191200,4680965430,9500,9500,9500,9500,8088
20230721,191100,4680965430,9500,9500,9500,9500,0
20230721,191000,4680965430,9500,9500,9500,9500,0
20230721,190900,4680965430,9500,9500,9500,9500,0
20230721,190800,4680965430,9500,9500,9500,9500,0
20230721,190700,4680965430,9500,9500,9500,9500,0
20230721,190600,4680965430,9500,9500,9500,9500,0
20230721,190500,4680965430,9500,9500,9500,9500,0
20230721,190400,4680965430,9500,9500,9500,9500,0
20230721,190300,4680965430,9500,9500,9500,9500,0
20230721,190200,4680965430,9500,9500,9500,9500,0
20230721,190100,4680965430,9500,9500,9500,9500,0
20230721,190000,4680965430,9500,9500,9500,9500,0
20230721,185900,4680965430,9500,9500,9500,9500,0
20230721,185800,4680965430,9500,9500,9500,9500,0
20230721,185700,4680965430,9500,9500,9500,9500,0
20230721,185600,4680965430,9500,9500,9500,9500,0
20230721,185500,4680965430,9500,9500,9500,9500,0
20230721,185400,4680965430,9500,9500,9500,9500,0
20230721,185300,4680965430,9500,9500,9500,9500,0
20230721,185200,4680965430,9500,9500,9500,9500,0
20230721,185100,4680965430,9500,9500,9500,9500,0
20230721,185000,4680965430,9500,9500,9500,9500,0
20230721,184900,4680965430,9500,9500,9500,9500,0
20230721,184800,4680965430,9500,9500,9500,9500,0
20230721,184700,4680965430,9500,9500,9500,9500,0
20230721,184600,4680965430,9500,9500,9500,9500,0
20230721,184500,4680965430,9500,9500,9500,9500,0
20230721,184400,4680965430,9500,9500,9500,9500,0
20230721,184300,4680965430,9500,9500,9500,9500,0
20230721,184200,4680965430,9500,9500,9500,9500,8088
20230721,184100,4680965430,9500,9500,9500,9500,0
20230721,184000,4680965430,9500,9500,9500,9500,0
20230721,183900,4680965430,9500,9500,9500,9500,0
20230721,183800,4680965430,9500,9500,9500,9500,0
20230721,183700,4680965430,9500,9500,9500,9500,0
20230721,183600,4680965430,9500,9500,9500,9500,0
20230721,183500,4680965430,9500,9500,9500,9500,0
20230721,183400,4680965430,9500,9500,9500,9500,0
20230721,183300,4680965430,9500,9500,9500,9500,0
20230721,183200,4680965430,9500,9500,9500,9500,0
20230721,183100,4680965430,9500,9500,9500,9500,0
20230721,183000,4680965430,9500,9500,9500,9500,0
20230721,182900,4680965430,9500,9500,9500,9500,0
20230721,182800,4680965430,9500,9500,9500,9500,0
20230721,182700,4680965430,9500,9500,9500,9500,0
20230721,182600,4680965430,9500,9500,9500,9500,0
20230721,182500,4680965430,9500,9500,9500,9500,0
20230721,182400,4680965430,9500,9500,9500,9500,0
20230721,182300,4680965430,9500,9500,9500,9500,0
20230721,182200,4680965430,9500,9500,9500,9500,0
20230721,182100,4680965430,9500,9500,9500,9500,0
20230721,182000,4680965430,9500,9500,9500,9500,0
20230721,181900,4680965430,9500,9500,9500,9500,0
20230721,181800,4680965430,9500,9500,9500,9500,0
20230721,181700,4680965430,9500,9500,9500,9500,0
20230721,181600,4680965430,9500,9500,9500,9500,0
20230721,181500,4680965430,9500,9500,9500,9500,0
20230721,181400,4680965430,9500,9500,9500,9500,0
20230721,181300,4680965430,9500,9500,9500,9500,0
20230721,181200,4680965430,9500,9500,9500,9500,8088
20230721,181100,4680965430,9500,9500,9500,9500,0
20230721,181000,4680965430,9500,9500,9500,9500,0
20230721,180900,4680965430,9500,9500,9500,9500,0
20230721,180800,4680965430,9500,9500,9500,9500,0
20230721,180700,4680965430,9500,9500,9500,9500,0
20230721,180600,4680965430,9500,9500,9500,9500,0
20230721,180500,4680965430,9500,9500,9500,9500,0
20230721,180400,4680965430,9500,9500,9500,9500,0
20230721,180300,4680965430,9500,9500,9500,9500,0
20230721,180200,4680965430,9500,9500,9500,9500,0
20230721,180100,4680965430,9500,9500,9500,9500,0
20230721,180000,4680965430,9500,9500,9500,9500,0
20230721,175900,4680965430,9500,9500,9500,9500,0
20230721,175800,4680965430,9500,9500,9500,9500,0
20230721,175700,4680965430,9500,9500,9500,9500,0
20230721,175600,4680965430,9500,9500,9500,9500,0
20230721,175500,4680965430,9500,9500,9500,9500,0
20230721,175400,4680965430,9500,9500,9500,9500,0
20230721,175300,4680965430,9500,9500,9500,9500,0
20230721,175200,4680965430,9500,9500,9500,9500,0
20230721,175100,4680965430,9500,9500,9500,9500,0
20230721,175000,4680965430,9500,9500,9500,9500,0
20230721,174900,4680965430,9500,9500,9500,9500,0
20230721,174800,4680965430,9500,9500,9500,9500,0
20230721,174700,4680965430,9500,9500,9500,9500,0
20230721,174600,4680965430,9500,9500,9500,9500,0
20230721,174500,4680965430,9500,9500,9500,9500,0
20230721,174400,4680965430,9500,9500,9500,9500,0
20230721,174300,4680965430,9500,9500,9500,9500,0
20230721,174200,4680965430,9500,9500,9500,9500,8088
20230721,174100,4680965430,9500,9500,9500,9500,0
20230721,174000,4680965430,9500,9500,9500,9500,0
20230721,173900,4680965430,9500,9500,9500,9500,0
20230721,173800,4680965430,9500,9500,9500,9500,0
20230721,173700,4680965430,9500,9500,9500,9500,0
20230721,173600,4680965430,9500,9500,9500,9500,0
20230721,173500,4680965430,9500,9500,9500,9500,0
20230721,173400,4680965430,9500,9500,9500,9500,0
20230721,173300,4680965430,9500,9500,9500,9500,0
20230721,173200,4680965430,9500,9500,9500,9500,0
20230721,173100,4680965430,9500,9500,9500,9500,0
20230721,173000,4680965430,9500,9500,9500,9500,0
20230721,172900,4680965430,9500,9500,9500,9500,0
20230721,172800,4680965430,9500,9500,9500,9500,0
20230721,172700,4680965430,9500,9500,9500,9500,0
20230721,172600,4680965430,9500,9500,9500,9500,0
20230721,172500,4680965430,9500,9500,9500,9500,0
20230721,172400,4680965430,9500,9500,9500,9500,0
20230721,172300,4680965430,9500,9500,9500,9500,0
20230721,172200,4680965430,9500,9500,9500,9500,0
20230721,172100,4680965430,9500,9500,9500,9500,0
20230721,172000,4680965430,9500,9500,9500,9500,0
20230721,171900,4680965430,9500,9500,9500,9500,0
20230721,171800,4680965430,9500,9500,9500,9500,0
20230721,171700,4680965430,9500,9500,9500,9500,0
20230721,171600,4680965430,9500,9500,9500,9500,0
20230721,171500,4680965430,9500,9500,9500,9500,0
20230721,171400,4680965430,9500,9500,9500,9500,0
20230721,171300,4680965430,9500,9500,9500,9500,0
20230721,171200,4680965430,9500,9500,9500,9500,8088
20230721,171100,4680965430,9500,9500,9500,9500,0
20230721,171000,4680965430,9500,9500,9500,9500,0
20230721,170900,4680965430,9500,9500,9500,9500,0
20230721,170800,4680965430,9500,9500,9500,9500,0
20230721,170700,4680965430,9500,9500,9500,9500,0
20230721,170600,4680965430,9500,9500,9500,9500,0
20230721,170500,4680965430,9500,9500,9500,9500,0
20230721,170400,4680965430,9500,9500,9500,9500,0
20230721,170300,4680965430,9500,9500,9500,9500,0
20230721,170200,4680965430,9500,9500,9500,9500,0
20230721,170100,4680965430,9500,9500,9500,9500,0
20230721,170000,4680965430,9500,9500,9500,9500,0
20230721,165900,4680965430,9500,9500,9500,9500,0
20230721,165800,4680965430,9500,9500,9500,9500,0
20230721,165700,4680965430,9500,9500,9500,9500,0
20230721,165600,4680965430,9500,9500,9500,9500,0
20230721,165500,4680965430,9500,9500,9500,9500,0
20230721,165400,4680965430,9500,9500,9500,9500,0
20230721,165300,4680965430,9500,9500,9500,9500,0
20230721,165200,4680965430,9500,9500,9500,9500,0
20230721,165100,4680965430,9500,9500,9500,9500,0
20230721,165000,4680965430,9500,9500,9500,9500,0
20230721,164900,4680965430,9500,9500,9500,9500,0
20230721,164800,4680965430,9500,9500,9500,9500,0
20230721,164700,4680965430,9500,9500,9500,9500,0
20230721,164600,4680965430,9500,9500,9500,9500,0
20230721,164500,4680965430,9500,9500,9500,9500,0
20230721,164400,4680965430,9500,9500,9500,9500,0
20230721,164300,4680965430,9500,9500,9500,9500,0
20230721,164200,4680965430,9500,9500,9500,9500,8088
20230721,164100,4680965430,9500,9500,9500,9500,0
20230721,164000,4680965430,9500,9500,9500,9500,0
20230721,163900,4680965430,9500,9500,9500,9500,0
20230721,163800,4680965430,9500,9500,9500,9500,0
20230721,163700,4680965430,9500,9500,9500,9500,0
20230721,163600,4680965430,9500,9500,9500,9500,0
20230721,163500,4680965430,9500,9500,9500,9500,0
20230721,163400,4680965430,9500,9500,9500,9500,0
20230721,163300,4680965430,9500,9500,9500,9500,0
20230721,163200,4680965430,9500,9500,9500,9500,0
20230721,163100,4680965430,9500,9500,9500,9500,0
20230721,163000,4680965430,9500,9500,9500,9500,0
20230721,162900,4680965430,9500,9500,9500,9500,0
20230721,162800,4680965430,9500,9500,9500,9500,0
20230721,162700,4680965430,9500,9500,9500,9500,0
20230721,162600,4680965430,9500,9500,9500,9500,0
20230721,162500,4680965430,9500,9500,9500,9500,0
20230721,162400,4680965430,9500,9500,9500,9500,0
20230721,162300,4680965430,9500,9500,9500,9500,0
20230721,162200,4680965430,9500,9500,9500,9500,0
20230721,162100,4680965430,9500,9500,9500,9500,0
20230721,162000,4680965430,9500,9500,9500,9500,0
20230721,161900,4680965430,9500,9500,9500,9500,0
20230721,161800,4680965430,9500,9500,9500,9500,0
20230721,161700,4680965430,9500,9500,9500,9500,0
20230721,161600,4680965430,9500,9500,9500,9500,0
20230721,161500,4680965430,9500,9500,9500,9500,0
20230721,161400,4680965430,9500,9500,9500,9500,0
20230721,161300,4680965430,9500,9500,9500,9500,0
20230721,161200,4680965430,9500,9500,9500,9500,8088
20230721,161100,4680965430,9500,9500,9500,9500,0
20230721,161000,4680965430,9500,9500,9500,9500,0
20230721,160900,4680965430,9500,9500,9500,9500,0
20230721,160800,4680965430,9500,9500,9500,9500,0
20230721,160700,4680965430,9500,9500,9500,9500,0
20230721,160600,4680965430,9500,9500,9500,9500,0
20230721,160500,4680965430,9500,9500,9500,9500,0
20230721,160400,4680965430,9500,9500,9500,9500,0
20230721,160300,4680965430,9500,9500,9500,9500,0
20230721,160200,4680965430,9500,9500,9500,9500,0
20230721,160100,4680965430,9500,9500,9500,9500,0
20230721,160000,4680965430,9500,9500,9500,9500,0
20230721,155900,4680965430,9500,9500,9500,9500,0
20230721,155800,4680965430,9500,9500,9500,9500,0
20230721,155700,4680965430,9500,9500,9500,9500,0
20230721,155600,4680965430,9500,9500,9500,9500,0
20230721,155500,4680965430,9500,9500,9500,9500,0
20230721,155400,4680965430,9500,9500,9500,9500,0
20230721,155300,4680965430,9500,9500,9500,9500,0
20230721,155200,4680965430,9500,9500,9500,9500,0
20230721,155100,4680965430,9500,9500,9500,9500,0
20230721,155000,4680965430,9500,9500,9500,9500,0
20230721,154900,4680965430,9500,9500,9500,9500,0
20230721,154800,4680965430,9500,9500,9500,9500,0
20230721,154700,4680965430,9500,9500,9500,9500,0
20230721,154600,4680965430,9500,9500,9500,9500,0
20230721,154500,4680965430,9500,9500,9500,9500,0
20230721,154400,4680965430,9500,9500,9500,9500,0
20230721,154300,4680965430,9500,9500,9500,9500,0
20230721,154200,4680965430,9500,9500,9500,9500,8088
20230721,154100,4680965430,9500,9500,9500,9500,0
20230721,154000,4680965430,9500,9500,9500,9500,0
20230721,153900,4680965430,9500,9500,9500,9500,0
20230721,153800,4680965430,9500,9500,9500,9500,0
20230721,153700,4680965430,9500,9500,9500,9500,0
20230721,153600,4680965430,9500,9500,9500,9500,0
20230721,153500,4680965430,9500,9500,9500,9500,0
20230721,153400,4680965430,9500,9500,9500,9500,0
20230721,153300,4680965430,9500,9500,9500,9500,0
20230721,153200,4680965430,9500,9500,9500,9500,0
20230721,153100,4680965430,9500,9500,9500,9500,0
20230721,153000,4680965430,9500,9500,9500,9500,8088
20230721,152900,4604129430,9500,9500,9500,9500,0
20230721,152800,4604129430,9500,9500,9500,9500,0
20230721,152700,4604129430,9500,9500,9500,9500,0
20230721,152600,4604129430,9500,9500,9500,9500,0
20230721,152500,4604129430,9500,9500,9500,9500,0
20230721,152400,4604129430,9500,9500,9500,9500,0
20230721,152300,4604129430,9500,9500,9500,9500,0
20230721,152200,4604129430,9500,9500,9500,9500,0
20230721,152100,4604129430,9500,9500,9500,9500,0
20230721,152000,4604129430,9500,9500,9500,9500,0
20230721,151900,4604129430,9500,9530,9530,9470,624
20230721,151800,4598202850,9530,9560,9560,9500,2353
20230721,151700,4575824240,9540,9650,9650,9540,3224
20230721,151600,4544969480,9590,9640,9660,9590,1393
20230721,151500,4531573720,9640,9600,9640,9570,1543
20230721,151400,4516752130,9600,9600,9650,9590,1099
20230721,151300,4506181270,9600,9600,9650,9590,1493
20230721,151200,4491829690,9600,9620,9640,9600,1273
20230721,151100,4479590750,9630,9650,9670,9600,1470
20230721,151000,4465426520,9650,9640,9670,9610,2176
20230721,150900,4444476800,9640,9650,9650,9600,1732
20230721,150800,4427814690,9650,9620,9680,9610,1746
20230721,150700,4410982440,9610,9580,9620,9580,1437
20230721,150600,4397198520,9590,9590,9600,9550,1430
20230721,150500,4383485960,9590,9560,9590,9540,1255
20230721,150400,4371468020,9550,9570,9590,9550,1148
20230721,150300,4360481910,9590,9560,9590,9530,1545
20230721,150200,4345713350,9560,9590,9600,9550,1553
20230721,150100,4330836660,9600,9570,9600,9570,1125
20230721,150000,4320046920,9580,9570,9600,9570,999
20230721,145900,4310470100,9570,9530,9570,9520,1553
20230721,145800,4295656910,9540,9590,9590,9540,1616
20230721,145700,4280181030,9590,9580,9590,9550,1752
20230721,145600,4263409230,9570,9630,9630,9570,2432
20230721,145500,4240098740,9630,9660,9670,9590,4878
20230721,145400,4193101650,9670,9670,9680,9660,1524
20230721,145300,4178369650,9670,9690,9700,9660,1456
20230721,145200,4164270650,9700,9700,9700,9670,2574
20230721,145100,4139338140,9690,9680,9700,9670,2404
20230721,145000,4116063660,9690,9690,9690,9680,1515
20230721,144900,4101388110,9690,9690,9690,9670,1017
20230721,144800,4091541540,9660,9670,9690,9660,715
20230721,144700,4084622890,9620,9640,9680,9620,2169
20230721,144600,4063728210,9640,9690,9700,9640,2910
20230721,144500,4035576030,9700,9680,9700,9670,1102
20230721,144400,4024897020,9680,9680,9690,9670,2222
20230721,144300,4003385640,9680,9640,9680,9640,1280
20230721,144200,3991010460,9640,9670,9670,9640,1960
20230721,144100,3972072810,9670,9640,9670,9640,711
20230721,144000,3965208120,9640,9660,9670,9630,2564
20230721,143900,3940465850,9650,9650,9670,9650,1098
20230721,143800,3929858100,9650,9660,9670,9650,540
20230721,143700,3924642120,9610,9640,9660,9600,2065
20230721,143600,3904766540,9600,9650,9650,9600,2312
20230721,143500,3882513950,9670,9670,9670,9630,3295
20230721,143400,3850707730,9660,9630,9670,9620,932
20230721,143300,3841720500,9630,9630,9630,9620,902
20230721,143200,3833038510,9620,9610,9630,9610,636
20230721,143100,3826919090,9610,9600,9650,9600,1388
20230721,143000,3813574430,9610,9660,9670,9610,886
20230721,142900,3805023630,9660,9620,9660,9610,1086
20230721,142800,3794563100,9620,9630,9630,9600,896
20230721,142700,3785940040,9600,9630,9630,9600,1312
20230721,142600,3773328550,9630,9600,9630,9580,1208
20230721,142500,3761741000,9600,9580,9610,9580,1284
20230721,142400,3749426040,9580,9530,9580,9530,1035
20230721,142300,3739550820,9530,9570,9570,9530,1151
20230721,142200,3728539180,9570,9560,9570,9540,907
20230721,142100,3719863110,9560,9580,9580,9560,1435
20230721,142000,3706133760,9570,9620,9620,9570,1335
20230721,141900,3693328000,9620,9670,9670,9610,2556
20230721,141800,3668724400,9660,9690,9700,9650,5302
20230721,141700,3617443010,9690,9680,9690,9640,2819
20230721,141600,3590162690,9680,9650,9680,9650,3012
20230721,141500,3561044410,9660,9640,9660,9640,1946
20230721,141400,3542268680,9630,9600,9630,9590,6478
20230721,141300,3480033840,9600,9510,9600,9510,4240
20230721,141200,3439516930,9510,9490,9510,9490,1642
20230721,141100,3423924840,9470,9470,9490,9470,1061
20230721,141000,3413868320,9450,9440,9450,9400,2240
20230721,140900,3392724360,9440,9440,9440,9410,498
20230721,140800,3388026750,9400,9410,9440,9400,276
20230721,140700,3385427700,9390,9400,9400,9390,610
20230721,140600,3379697780,9400,9400,9400,9390,754
20230721,140500,3372610440,9400,9430,9440,9390,1858
20230721,140400,3355144870,9430,9450,9450,9430,171
20230721,140300,3353531690,9450,9410,9450,9390,1621
20230721,140200,3338281800,9400,9430,9430,9400,382
20230721,140100,3334685540,9430,9420,9430,9390,6339
20230721,140000,3275026320,9430,9470,9470,9430,1833
20230721,135900,3257707450,9470,9490,9490,9470,2551
20230721,135800,3233537220,9500,9510,9510,9500,1950
20230721,135700,3215009270,9510,9510,9520,9510,232
20230721,135600,3212802740,9510,9510,9510,9500,707
20230721,135500,3206083940,9510,9500,9510,9500,19
20230721,135400,3205903430,9500,9500,9500,9490,814
20230721,135300,3198177940,9500,9500,9500,9500,152
20230721,135200,3196733940,9500,9510,9510,9500,76
20230721,135100,3196011930,9510,9520,9530,9500,2932
20230721,135000,3168149120,9520,9520,9520,9520,116
20230721,134900,3167044800,9510,9520,9530,9510,421
20230721,134800,3163037090,9520,9520,9530,9510,1009
20230721,134700,3153438060,9520,9520,9520,9510,527
20230721,134600,3148421720,9520,9520,9520,9520,10
20230721,134500,3148326520,9520,9520,9520,9510,608
20230721,134400,3142543460,9510,9550,9550,9510,539
20230721,134300,3137410430,9550,9530,9550,9520,20
20230721,134200,3137219500,9530,9520,9540,9520,971
20230721,134100,3127964520,9530,9510,9530,9510,809
20230721,134000,3120261100,9510,9510,9510,9510,109
20230721,133900,3119224510,9500,9500,9500,9500,433
20230721,133800,3115111010,9500,9460,9500,9460,705
20230721,133700,3108437850,9460,9460,9460,9460,158
20230721,133600,3106943170,9460,9460,9470,9460,294
20230721,133500,3104161700,9460,9470,9470,9460,330
20230721,133400,3101039300,9460,9450,9460,9450,135
20230721,133300,3099762300,9470,9500,9500,9470,560
20230721,133200,3094449200,9500,9470,9500,9470,425
20230721,133100,3090414300,9470,9470,9480,9470,477
20230721,133000,3085896430,9480,9460,9480,9460,1932
20230721,132900,3067601390,9460,9450,9460,9450,983
20230721,132800,3058306540,9450,9450,9460,9450,575
20230721,132700,3052872260,9450,9440,9450,9430,1423
20230721,132600,3039443710,9440,9440,9440,9440,615
20230721,132500,3033638110,9440,9440,9440,9440,359
20230721,132400,3030249150,9440,9440,9460,9440,683
20230721,132300,3023800610,9440,9450,9450,9440,500
20230721,132200,3019079220,9450,9460,9460,9450,299
20230721,132100,3016253650,9460,9450,9460,9440,741
20230721,132000,3009256480,9450,9450,9460,9450,141
20230721,131900,3007923920,9450,9460,9470,9450,1349
20230721,131800,2995165550,9460,9470,9470,9460,272
20230721,131700,2992590490,9470,9470,9470,9460,175
20230721,131600,2990934240,9460,9480,9480,9460,452
20230721,131500,2986654990,9490,9470,9490,9470,32
20230721,131400,2986351470,9460,9460,9470,9460,755
20230721,131300,2979206400,9470,9470,9470,9460,176
20230721,131200,2977540940,9470,9460,9470,9460,206
20230721,131100,2975590150,9460,9490,9490,9460,65
20230721,131000,2974974590,9490,9490,9490,9490,24
20230721,130900,2974746830,9470,9470,9500,9470,183
20230721,130800,2973013760,9470,9470,9470,9470,72
20230721,130700,2972331920,9450,9450,9450,9450,646
20230721,130600,2966227220,9440,9440,9440,9430,525
20230721,130500,2961271270,9440,9440,9440,9440,2
20230721,130400,2961252390,9440,9450,9450,9440,268
20230721,130300,2958722250,9450,9450,9450,9450,218
20230721,130200,2956662150,9440,9440,9440,9440,3
20230721,130100,2956633830,9440,9440,9460,9440,88
20230721,130000,2955802670,9460,9450,9460,9450,225
20230721,125900,2953674370,9460,9460,9460,9460,17
20230721,125800,2953513550,9460,9430,9460,9430,45
20230721,125700,2953088800,9430,9440,9440,9430,397
20230721,125600,2949343940,9440,9440,9440,9440,83
20230721,125500,2948560420,9440,9430,9440,9430,30
20230721,125400,2948277300,9440,9440,9440,9440,376
20230721,125300,2944727860,9440,9450,9450,9440,113
20230721,125200,2943660640,9440,9460,9460,9440,1356
20230721,125100,2930856140,9460,9460,9460,9460,183
20230721,125000,2929124960,9460,9470,9470,9460,268
20230721,124900,2926589000,9470,9490,9500,9470,30
20230721,124800,2926304040,9490,9450,9490,9450,1820
20230721,124700,2909081360,9490,9460,9490,9460,856
20230721,124600,2900980950,9470,9470,9470,9460,91
20230721,124500,2900119190,9470,9470,9470,9470,141
20230721,124400,2898783920,9490,9490,9490,9490,2
20230721,124300,2898764940,9490,9490,9490,9470,30
20230721,124200,2898480340,9490,9490,9490,9490,128
20230721,124100,2897265620,9490,9460,9490,9460,11
20230721,124000,2897161480,9470,9440,9490,9440,33
20230721,123900,2896848770,9440,9490,9490,9440,463
20230721,123800,2892473530,9490,9490,9490,9490,452
20230721,123700,2888184050,9490,9490,9490,9490,23
20230721,123600,2887965780,9440,9480,9480,9440,681
20230721,123500,2881524880,9480,9500,9500,9480,140
20230721,123400,2880196120,9500,9510,9510,9490,61
20230721,123300,2879616670,9510,9490,9510,9480,117
20230721,123200,2878506390,9480,9490,9490,9480,68
20230721,123100,2877861540,9490,9470,9490,9470,100
20230721,123000,2876913420,9460,9460,9460,9460,61
20230721,122900,2876336360,9480,9480,9480,9480,72
20230721,122800,2875653800,9480,9450,9480,9450,75
20230721,122700,2874942860,9450,9480,9480,9450,518
20230721,122600,2870047130,9480,9480,9480,9460,6
20230721,122500,2869990290,9480,9430,9490,9430,308
20230721,122400,2867081740,9430,9480,9480,9430,2171
20230721,122300,2846557700,9480,9480,9480,9480,438
20230721,122200,2842405460,9500,9510,9510,9480,791
20230721,122100,2834890270,9510,9480,9510,9480,125
20230721,122000,2833702850,9500,9480,9500,9480,29
20230721,121900,2833427670,9510,9510,9510,9480,64
20230721,121800,2832819630,9510,9500,9530,9490,154
20230721,121700,2831354870,9510,9470,9510,9470,111
20230721,121600,2830300340,9470,9450,9470,9450,158
20230721,121500,2828806670,9440,9430,9440,9430,32
20230721,121400,2828504790,9430,9450,9450,9430,105
20230721,121300,2827512660,9460,9450,9460,9450,228
20230721,121200,2825357820,9450,9440,9450,9430,1405
20230721,121100,2812084570,9440,9450,9450,9440,458
20230721,121000,2807758040,9450,9480,9480,9440,2277
20230721,120900,2786220850,9570,9480,9600,9470,2317
20230721,120800,2764042040,9490,9480,9490,9470,346
20230721,120700,2760759910,9480,9520,9540,9480,1600
20230721,120600,2745549580,9520,9550,9550,9520,368
20230721,120500,2742039390,9550,9550,9570,9550,40
20230721,120400,2741656950,9550,9550,9550,9550,2
20230721,120300,2741637850,9550,9580,9580,9550,37
20230721,120200,2741284400,9580,9580,9580,9580,23
20230721,120100,2741064060,9540,9540,9540,9500,950
20230721,120000,2732026790,9540,9580,9590,9540,868
20230721,115900,2723731570,9600,9600,9600,9580,501
20230721,115800,2718927990,9580,9580,9580,9580,0
20230721,115700,2718927990,9580,9590,9600,9580,452
20230721,115600,2714595290,9600,9590,9600,9580,119
20230721,115500,2713453280,9600,9590,9600,9590,575
20230721,115400,2707935730,9600,9590,9600,9590,301
20230721,115300,2705047270,9590,9600,9600,9590,231
20230721,115200,2702830310,9600,9580,9600,9560,288
20230721,115100,2700068710,9580,9600,9600,9580,268
20230721,115000,2697495990,9600,9590,9600,9580,352
20230721,114900,2694119860,9590,9600,9600,9590,287
20230721,114800,2691365550,9600,9580,9600,9580,295
20230721,114700,2688533670,9580,9580,9600,9580,1217
20230721,114600,2676866730,9530,9580,9580,9530,447
20230721,114500,2672588770,9580,9530,9580,9530,150
20230721,114400,2671152220,9580,9570,9580,9570,265
20230721,114300,2668614530,9530,9530,9530,9530,0
20230721,114200,2668614530,9530,9580,9590,9530,1106
20230721,114100,2658047410,9580,9520,9580,9520,169
20230721,114000,2656428810,9550,9570,9570,9550,550
20230721,113900,2651173490,9570,9560,9570,9560,80
20230721,113800,2650408590,9550,9550,9550,9550,1401
20230721,113700,2637029040,9550,9570,9590,9550,766
20230721,113600,2629706510,9570,9570,9580,9570,746
20230721,113500,2622564320,9570,9500,9580,9500,596
20230721,113400,2616862610,9500,9540,9550,9500,1840
20230721,113300,2599305110,9500,9540,9540,9500,51
20230721,113200,2598820570,9540,9480,9540,9470,1371
20230721,113100,2585804160,9480,9510,9510,9480,775
20230721,113000,2578449860,9510,9530,9530,9510,817
20230721,112900,2570679120,9530,9520,9530,9520,114
20230721,112800,2569592760,9510,9520,9520,9500,130
20230721,112700,2568356590,9520,9520,9520,9520,201
20230721,112600,2566443070,9520,9520,9520,9520,238
20230721,112500,2564177310,9520,9500,9520,9500,77
20230721,112400,2563444430,9550,9550,9550,9500,862
20230721,112300,2555214170,9550,9560,9560,9550,313
20230721,112200,2552223380,9540,9510,9540,9500,2113
20230721,112100,2532101530,9510,9500,9510,9500,68
20230721,112000,2531454930,9500,9490,9520,9490,298
20230721,111900,2528619040,9520,9530,9530,9520,493
20230721,111800,2523923370,9530,9540,9540,9530,232
20230721,111700,2521712400,9540,9530,9540,9520,411
20230721,111600,2517795860,9520,9540,9540,9500,727
20230721,111500,2510885070,9510,9530,9530,9510,165
20230721,111400,2509315720,9540,9520,9540,9480,1626
20230721,111300,2493859860,9520,9450,9520,9450,1594
20230721,111200,2478725390,9450,9440,9450,9440,163
20230721,111100,2477185250,9440,9440,9440,9400,478
20230721,111000,2472688790,9470,9440,9480,9420,393
20230721,110900,2468973430,9490,9490,9490,9490,282
20230721,110800,2466297250,9490,9390,9490,9390,3162
20230721,110700,2436511880,9390,9410,9410,9370,1389
20230721,110600,2423482790,9410,9410,9410,9370,1056
20230721,110500,2413558510,9410,9390,9420,9380,1331
20230721,110400,2401043050,9420,9390,9430,9390,4271
20230721,110300,2360847890,9410,9410,9410,9370,740
20230721,110200,2353903630,9410,9410,9410,9370,1035
20230721,110100,2344167430,9410,9410,9410,9370,265
20230721,110000,2341673980,9360,9410,9440,9360,4578
20230721,105900,2298803890,9410,9380,9410,9360,2740
20230721,105800,2273105050,9390,9390,9410,9390,1578
20230721,105700,2258285980,9420,9450,9460,9390,6138
20230721,105600,2200483880,9460,9470,9480,9460,1193
20230721,105500,2189194400,9500,9520,9530,9470,1281
20230721,105400,2177045670,9530,9530,9530,9480,81
20230721,105300,2176276090,9480,9470,9520,9470,828
20230721,105200,2168427260,9470,9560,9560,9470,243
20230721,105100,2166112190,9560,9490,9560,9470,822
20230721,105000,2158299850,9490,9520,9540,9490,3395
20230721,104900,2126029420,9530,9520,9540,9510,2022
20230721,104800,2106792030,9530,9580,9580,9530,2010
20230721,104700,2087598870,9560,9570,9570,9560,655
20230721,104600,2081336970,9560,9560,9570,9560,121
20230721,104500,2080179610,9560,9580,9580,9560,1489
20230721,104400,2065931150,9580,9580,9590,9580,624
20230721,104300,2059953220,9580,9590,9590,9580,776
20230721,104200,2052517710,9590,9620,9630,9590,1177
20230721,104100,2041212960,9620,9630,9640,9610,3249
20230721,104000,2009930750,9640,9630,9640,9620,666
20230721,103900,2003516940,9640,9650,9660,9640,370
20230721,103800,1999947260,9660,9630,9660,9620,904
20230721,103700,1991229180,9640,9630,9640,9630,282
20230721,103600,1988513500,9640,9610,9640,9600,551
20230721,103500,1983210810,9600,9610,9610,9600,696
20230721,103400,1976528560,9600,9600,9630,9600,269
20230721,103300,1973946100,9600,9570,9600,9570,181
20230721,103200,1972209010,9590,9580,9590,9560,422
20230721,103100,1968164990,9550,9590,9590,9550,209
20230721,103000,1966169000,9600,9600,9620,9600,238
20230721,102900,1963884180,9540,9620,9630,9510,1550
20230721,102800,1949021380,9620,9630,9630,9610,382
20230721,102700,1945348970,9630,9600,9630,9600,1365
20230721,102600,1932229030,9590,9560,9590,9560,1272
20230721,102500,1920056220,9540,9540,9540,9540,0
20230721,102400,1920056220,9540,9520,9570,9520,106
20230721,102300,1919044690,9520,9560,9560,9430,7056
20230721,102200,1852144790,9560,9590,9600,9550,3031
20230721,102100,1823120720,9550,9580,9600,9550,5742
20230721,102000,1768163870,9580,9620,9620,9580,3102
20230721,101900,1738374150,9610,9630,9630,9610,1853
20230721,101800,1720543090,9630,9640,9650,9630,2138
20230721,101700,1699944510,9650,9650,9650,9650,526
20230721,101600,1694868610,9650,9650,9680,9640,145
20230721,101500,1693469310,9650,9660,9660,9640,351
20230721,101400,1690082550,9680,9650,9680,9640,129
20230721,101300,1688836220,9650,9660,9660,9640,2589
20230721,101200,1663839240,9660,9660,9690,9650,620
20230721,101100,1657853680,9660,9680,9690,9650,579
20230721,101000,1652259470,9690,9700,9700,9690,273
20230721,100900,1649613400,9700,9670,9700,9640,592
20230721,100800,1643902350,9650,9670,9680,9650,2607
20230721,100700,1618721750,9670,9690,9690,9670,501
20230721,100600,1613876200,9700,9700,9730,9670,745
20230721,100500,1606658590,9690,9730,9730,9690,1552
20230721,100400,1591606090,9750,9750,9750,9740,267
20230721,100300,1589002970,9750,9660,9750,9660,699
20230721,100200,1582225380,9690,9690,9690,9670,187
20230721,100100,1580416950,9670,9660,9670,9650,1278
20230721,100000,1568073650,9660,9690,9690,9640,1347
20230721,095900,1555054110,9700,9730,9750,9700,2467
20230721,095800,1531073010,9740,9780,9800,9740,7194
20230721,095700,1460826360,9780,9740,9780,9730,1354
20230721,095600,1447619520,9740,9720,9740,9700,1716
20230721,095500,1430947870,9730,9720,9730,9710,1767
20230721,095400,1413774000,9710,9710,9710,9690,1150
20230721,095300,1402618210,9700,9670,9700,9670,283
20230721,095200,1399873690,9670,9640,9700,9640,768
20230721,095100,1392450650,9640,9650,9650,9630,386
20230721,095000,1388729920,9630,9650,9650,9630,2408
20230721,094900,1365528880,9640,9670,9670,9610,1570
20230721,094800,1350390370,9710,9720,9730,9680,1528
20230721,094700,1335567070,9750,9740,9760,9720,3462
20230721,094600,1301846330,9730,9640,9740,9640,4526
20230721,094500,1257867480,9640,9620,9640,9580,3318
20230721,094400,1225985840,9630,9620,9630,9590,824
20230721,094300,1218073240,9620,9630,9640,9620,249
20230721,094200,1215677410,9630,9640,9660,9630,490
20230721,094100,1210956480,9640,9600,9680,9600,2098
20230721,094000,1190768640,9590,9600,9600,9580,253
20230721,093900,1188342920,9610,9630,9630,9580,2327
20230721,093800,1166023770,9630,9630,9630,9610,273
20230721,093700,1163397760,9620,9660,9660,9620,1248
20230721,093600,1151367780,9680,9650,9680,9640,555
20230721,093500,1146007940,9630,9540,9630,9540,1181
20230721,093400,1134677490,9540,9510,9540,9500,1050
20230721,093300,1124683690,9500,9500,9500,9500,765
20230721,093200,1117416190,9500,9540,9540,9500,1718
20230721,093100,1101074180,9530,9520,9530,9520,43
20230721,093000,1100664490,9530,9570,9570,9530,954
20230721,092900,1091548120,9580,9590,9590,9580,744
20230721,092800,1084420180,9600,9620,9630,9580,1506
20230721,092700,1069940690,9610,9560,9620,9560,1791
20230721,092600,1052754560,9570,9480,9570,9480,1732
20230721,092500,1036280480,9470,9440,9470,9440,704
20230721,092400,1029621550,9450,9450,9450,9440,1873
20230721,092300,1011929570,9460,9480,9480,9460,1688
20230721,092200,995952820,9480,9530,9530,9480,1269
20230721,092100,983902760,9510,9470,9510,9460,1909
20230721,092000,965767900,9480,9500,9550,9480,1337
20230721,091900,953073850,9550,9460,9580,9460,5630
20230721,091800,899685440,9460,9470,9470,9450,1845
20230721,091700,882233870,9470,9460,9470,9450,552
20230721,091600,877012370,9470,9470,9470,9460,1038
20230721,091500,867189030,9470,9530,9530,9470,929
20230721,091400,858378420,9470,9500,9510,9470,2345
20230721,091300,836110970,9500,9490,9540,9460,6948
20230721,091200,770226600,9490,9450,9490,9450,1061
20230721,091100,760174220,9440,9440,9450,9420,2134
20230721,091000,740031450,9440,9460,9470,9440,3182
20230721,090900,709965980,9460,9430,9460,9420,4185
20230721,090800,670483850,9430,9500,9600,9430,2943
20230721,090700,642554260,9500,9670,9680,9500,6343
20230721,090600,581651370,9690,9630,9700,9630,7514
20230721,090500,508914980,9630,9500,9630,9500,8828
20230721,090400,424302870,9500,9600,9600,9500,3221
20230721,090300,393567270,9600,9380,9610,9380,3668
20230721,090200,358609750,9390,9330,9400,9250,8689
20230721,090100,277677700,9330,9490,9500,9330,10115
20230721,090000,182430450,9470,9620,9620,9450,18131