KissMeData/297090/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,202800,4460372580,13270,13270,13270,13270,4442
20230721,202700,4460372580,13270,13270,13270,13270,0
20230721,202600,4460372580,13270,13270,13270,13270,0
20230721,202500,4460372580,13270,13270,13270,13270,0
20230721,202400,4460372580,13270,13270,13270,13270,0
20230721,202300,4460372580,13270,13270,13270,13270,0
20230721,202200,4460372580,13270,13270,13270,13270,0
20230721,202100,4460372580,13270,13270,13270,13270,0
20230721,202000,4460372580,13270,13270,13270,13270,0
20230721,201900,4460372580,13270,13270,13270,13270,0
20230721,201800,4460372580,13270,13270,13270,13270,0
20230721,201700,4460372580,13270,13270,13270,13270,0
20230721,201600,4460372580,13270,13270,13270,13270,0
20230721,201500,4460372580,13270,13270,13270,13270,0
20230721,201400,4460372580,13270,13270,13270,13270,0
20230721,201300,4460372580,13270,13270,13270,13270,0
20230721,201200,4460372580,13270,13270,13270,13270,0
20230721,201100,4460372580,13270,13270,13270,13270,0
20230721,201000,4460372580,13270,13270,13270,13270,0
20230721,200900,4460372580,13270,13270,13270,13270,0
20230721,200800,4460372580,13270,13270,13270,13270,0
20230721,200700,4460372580,13270,13270,13270,13270,0
20230721,200600,4460372580,13270,13270,13270,13270,0
20230721,200500,4460372580,13270,13270,13270,13270,0
20230721,200400,4460372580,13270,13270,13270,13270,0
20230721,200300,4460372580,13270,13270,13270,13270,0
20230721,200200,4460372580,13270,13270,13270,13270,0
20230721,200100,4460372580,13270,13270,13270,13270,0
20230721,200000,4460372580,13270,13270,13270,13270,0
20230721,195900,4460372580,13270,13270,13270,13270,0
20230721,195800,4460372580,13270,13270,13270,13270,4442
20230721,195700,4460372580,13270,13270,13270,13270,0
20230721,195600,4460372580,13270,13270,13270,13270,0
20230721,195500,4460372580,13270,13270,13270,13270,0
20230721,195400,4460372580,13270,13270,13270,13270,0
20230721,195300,4460372580,13270,13270,13270,13270,0
20230721,195200,4460372580,13270,13270,13270,13270,0
20230721,195100,4460372580,13270,13270,13270,13270,0
20230721,195000,4460372580,13270,13270,13270,13270,0
20230721,194900,4460372580,13270,13270,13270,13270,0
20230721,194800,4460372580,13270,13270,13270,13270,0
20230721,194700,4460372580,13270,13270,13270,13270,0
20230721,194600,4460372580,13270,13270,13270,13270,0
20230721,194500,4460372580,13270,13270,13270,13270,0
20230721,194400,4460372580,13270,13270,13270,13270,0
20230721,194300,4460372580,13270,13270,13270,13270,0
20230721,194200,4460372580,13270,13270,13270,13270,0
20230721,194100,4460372580,13270,13270,13270,13270,0
20230721,194000,4460372580,13270,13270,13270,13270,0
20230721,193900,4460372580,13270,13270,13270,13270,0
20230721,193800,4460372580,13270,13270,13270,13270,0
20230721,193700,4460372580,13270,13270,13270,13270,0
20230721,193600,4460372580,13270,13270,13270,13270,0
20230721,193500,4460372580,13270,13270,13270,13270,0
20230721,193400,4460372580,13270,13270,13270,13270,0
20230721,193300,4460372580,13270,13270,13270,13270,0
20230721,193200,4460372580,13270,13270,13270,13270,0
20230721,193100,4460372580,13270,13270,13270,13270,0
20230721,193000,4460372580,13270,13270,13270,13270,0
20230721,192900,4460372580,13270,13270,13270,13270,0
20230721,192800,4460372580,13270,13270,13270,13270,4442
20230721,192700,4460372580,13270,13270,13270,13270,0
20230721,192600,4460372580,13270,13270,13270,13270,0
20230721,192500,4460372580,13270,13270,13270,13270,0
20230721,192400,4460372580,13270,13270,13270,13270,0
20230721,192300,4460372580,13270,13270,13270,13270,0
20230721,192200,4460372580,13270,13270,13270,13270,0
20230721,192100,4460372580,13270,13270,13270,13270,0
20230721,192000,4460372580,13270,13270,13270,13270,0
20230721,191900,4460372580,13270,13270,13270,13270,0
20230721,191800,4460372580,13270,13270,13270,13270,0
20230721,191700,4460372580,13270,13270,13270,13270,0
20230721,191600,4460372580,13270,13270,13270,13270,0
20230721,191500,4460372580,13270,13270,13270,13270,0
20230721,191400,4460372580,13270,13270,13270,13270,0
20230721,191300,4460372580,13270,13270,13270,13270,0
20230721,191200,4460372580,13270,13270,13270,13270,0
20230721,191100,4460372580,13270,13270,13270,13270,0
20230721,191000,4460372580,13270,13270,13270,13270,0
20230721,190900,4460372580,13270,13270,13270,13270,0
20230721,190800,4460372580,13270,13270,13270,13270,0
20230721,190700,4460372580,13270,13270,13270,13270,0
20230721,190600,4460372580,13270,13270,13270,13270,0
20230721,190500,4460372580,13270,13270,13270,13270,0
20230721,190400,4460372580,13270,13270,13270,13270,0
20230721,190300,4460372580,13270,13270,13270,13270,0
20230721,190200,4460372580,13270,13270,13270,13270,0
20230721,190100,4460372580,13270,13270,13270,13270,0
20230721,190000,4460372580,13270,13270,13270,13270,0
20230721,185900,4460372580,13270,13270,13270,13270,0
20230721,185800,4460372580,13270,13270,13270,13270,4442
20230721,185700,4460372580,13270,13270,13270,13270,0
20230721,185600,4460372580,13270,13270,13270,13270,0
20230721,185500,4460372580,13270,13270,13270,13270,0
20230721,185400,4460372580,13270,13270,13270,13270,0
20230721,185300,4460372580,13270,13270,13270,13270,0
20230721,185200,4460372580,13270,13270,13270,13270,0
20230721,185100,4460372580,13270,13270,13270,13270,0
20230721,185000,4460372580,13270,13270,13270,13270,0
20230721,184900,4460372580,13270,13270,13270,13270,0
20230721,184800,4460372580,13270,13270,13270,13270,0
20230721,184700,4460372580,13270,13270,13270,13270,0
20230721,184600,4460372580,13270,13270,13270,13270,0
20230721,184500,4460372580,13270,13270,13270,13270,0
20230721,184400,4460372580,13270,13270,13270,13270,0
20230721,184300,4460372580,13270,13270,13270,13270,0
20230721,184200,4460372580,13270,13270,13270,13270,0
20230721,184100,4460372580,13270,13270,13270,13270,0
20230721,184000,4460372580,13270,13270,13270,13270,0
20230721,183900,4460372580,13270,13270,13270,13270,0
20230721,183800,4460372580,13270,13270,13270,13270,0
20230721,183700,4460372580,13270,13270,13270,13270,0
20230721,183600,4460372580,13270,13270,13270,13270,0
20230721,183500,4460372580,13270,13270,13270,13270,0
20230721,183400,4460372580,13270,13270,13270,13270,0
20230721,183300,4460372580,13270,13270,13270,13270,0
20230721,183200,4460372580,13270,13270,13270,13270,0
20230721,183100,4460372580,13270,13270,13270,13270,0
20230721,183000,4460372580,13270,13270,13270,13270,0
20230721,182900,4460372580,13270,13270,13270,13270,0
20230721,182800,4460372580,13270,13270,13270,13270,4442
20230721,182700,4460372580,13270,13270,13270,13270,0
20230721,182600,4460372580,13270,13270,13270,13270,0
20230721,182500,4460372580,13270,13270,13270,13270,0
20230721,182400,4460372580,13270,13270,13270,13270,0
20230721,182300,4460372580,13270,13270,13270,13270,0
20230721,182200,4460372580,13270,13270,13270,13270,0
20230721,182100,4460372580,13270,13270,13270,13270,0
20230721,182000,4460372580,13270,13270,13270,13270,0
20230721,181900,4460372580,13270,13270,13270,13270,0
20230721,181800,4460372580,13270,13270,13270,13270,0
20230721,181700,4460372580,13270,13270,13270,13270,0
20230721,181600,4460372580,13270,13270,13270,13270,0
20230721,181500,4460372580,13270,13270,13270,13270,0
20230721,181400,4460372580,13270,13270,13270,13270,0
20230721,181300,4460372580,13270,13270,13270,13270,0
20230721,181200,4460372580,13270,13270,13270,13270,0
20230721,181100,4460372580,13270,13270,13270,13270,0
20230721,181000,4460372580,13270,13270,13270,13270,0
20230721,180900,4460372580,13270,13270,13270,13270,0
20230721,180800,4460372580,13270,13270,13270,13270,0
20230721,180700,4460372580,13270,13270,13270,13270,0
20230721,180600,4460372580,13270,13270,13270,13270,0
20230721,180500,4460372580,13270,13270,13270,13270,0
20230721,180400,4460372580,13270,13270,13270,13270,0
20230721,180300,4460372580,13270,13270,13270,13270,0
20230721,180200,4460372580,13270,13270,13270,13270,0
20230721,180100,4460372580,13270,13270,13270,13270,0
20230721,180000,4460372580,13270,13270,13270,13270,0
20230721,175900,4460372580,13270,13270,13270,13270,0
20230721,175800,4460372580,13270,13270,13270,13270,4442
20230721,175700,4460372580,13270,13270,13270,13270,0
20230721,175600,4460372580,13270,13270,13270,13270,0
20230721,175500,4460372580,13270,13270,13270,13270,0
20230721,175400,4460372580,13270,13270,13270,13270,0
20230721,175300,4460372580,13270,13270,13270,13270,0
20230721,175200,4460372580,13270,13270,13270,13270,0
20230721,175100,4460372580,13270,13270,13270,13270,0
20230721,175000,4460372580,13270,13270,13270,13270,0
20230721,174900,4460372580,13270,13270,13270,13270,0
20230721,174800,4460372580,13270,13270,13270,13270,0
20230721,174700,4460372580,13270,13270,13270,13270,0
20230721,174600,4460372580,13270,13270,13270,13270,0
20230721,174500,4460372580,13270,13270,13270,13270,0
20230721,174400,4460372580,13270,13270,13270,13270,0
20230721,174300,4460372580,13270,13270,13270,13270,0
20230721,174200,4460372580,13270,13270,13270,13270,0
20230721,174100,4460372580,13270,13270,13270,13270,0
20230721,174000,4460372580,13270,13270,13270,13270,0
20230721,173900,4460372580,13270,13270,13270,13270,0
20230721,173800,4460372580,13270,13270,13270,13270,0
20230721,173700,4460372580,13270,13270,13270,13270,0
20230721,173600,4460372580,13270,13270,13270,13270,0
20230721,173500,4460372580,13270,13270,13270,13270,0
20230721,173400,4460372580,13270,13270,13270,13270,0
20230721,173300,4460372580,13270,13270,13270,13270,0
20230721,173200,4460372580,13270,13270,13270,13270,0
20230721,173100,4460372580,13270,13270,13270,13270,0
20230721,173000,4460372580,13270,13270,13270,13270,0
20230721,172900,4460372580,13270,13270,13270,13270,0
20230721,172800,4460372580,13270,13270,13270,13270,4442
20230721,172700,4460372580,13270,13270,13270,13270,0
20230721,172600,4460372580,13270,13270,13270,13270,0
20230721,172500,4460372580,13270,13270,13270,13270,0
20230721,172400,4460372580,13270,13270,13270,13270,0
20230721,172300,4460372580,13270,13270,13270,13270,0
20230721,172200,4460372580,13270,13270,13270,13270,0
20230721,172100,4460372580,13270,13270,13270,13270,0
20230721,172000,4460372580,13270,13270,13270,13270,0
20230721,171900,4460372580,13270,13270,13270,13270,0
20230721,171800,4460372580,13270,13270,13270,13270,0
20230721,171700,4460372580,13270,13270,13270,13270,0
20230721,171600,4460372580,13270,13270,13270,13270,0
20230721,171500,4460372580,13270,13270,13270,13270,0
20230721,171400,4460372580,13270,13270,13270,13270,0
20230721,171300,4460372580,13270,13270,13270,13270,0
20230721,171200,4460372580,13270,13270,13270,13270,0
20230721,171100,4460372580,13270,13270,13270,13270,0
20230721,171000,4460372580,13270,13270,13270,13270,0
20230721,170900,4460372580,13270,13270,13270,13270,0
20230721,170800,4460372580,13270,13270,13270,13270,0
20230721,170700,4460372580,13270,13270,13270,13270,0
20230721,170600,4460372580,13270,13270,13270,13270,0
20230721,170500,4460372580,13270,13270,13270,13270,0
20230721,170400,4460372580,13270,13270,13270,13270,0
20230721,170300,4460372580,13270,13270,13270,13270,0
20230721,170200,4460372580,13270,13270,13270,13270,0
20230721,170100,4460372580,13270,13270,13270,13270,0
20230721,170000,4460372580,13270,13270,13270,13270,0
20230721,165900,4460372580,13270,13270,13270,13270,0
20230721,165800,4460372580,13270,13270,13270,13270,4442
20230721,165700,4460372580,13270,13270,13270,13270,0
20230721,165600,4460372580,13270,13270,13270,13270,0
20230721,165500,4460372580,13270,13270,13270,13270,0
20230721,165400,4460372580,13270,13270,13270,13270,0
20230721,165300,4460372580,13270,13270,13270,13270,0
20230721,165200,4460372580,13270,13270,13270,13270,0
20230721,165100,4460372580,13270,13270,13270,13270,0
20230721,165000,4460372580,13270,13270,13270,13270,0
20230721,164900,4460372580,13270,13270,13270,13270,0
20230721,164800,4460372580,13270,13270,13270,13270,0
20230721,164700,4460372580,13270,13270,13270,13270,0
20230721,164600,4460372580,13270,13270,13270,13270,0
20230721,164500,4460372580,13270,13270,13270,13270,0
20230721,164400,4460372580,13270,13270,13270,13270,0
20230721,164300,4460372580,13270,13270,13270,13270,0
20230721,164200,4460372580,13270,13270,13270,13270,0
20230721,164100,4460372580,13270,13270,13270,13270,0
20230721,164000,4460372580,13270,13270,13270,13270,0
20230721,163900,4460372580,13270,13270,13270,13270,0
20230721,163800,4460372580,13270,13270,13270,13270,0
20230721,163700,4460372580,13270,13270,13270,13270,0
20230721,163600,4460372580,13270,13270,13270,13270,0
20230721,163500,4460372580,13270,13270,13270,13270,0
20230721,163400,4460372580,13270,13270,13270,13270,0
20230721,163300,4460372580,13270,13270,13270,13270,0
20230721,163200,4460372580,13270,13270,13270,13270,0
20230721,163100,4460372580,13270,13270,13270,13270,0
20230721,163000,4460372580,13270,13270,13270,13270,0
20230721,162900,4460372580,13270,13270,13270,13270,0
20230721,162800,4460372580,13270,13270,13270,13270,4442
20230721,162700,4460372580,13270,13270,13270,13270,0
20230721,162600,4460372580,13270,13270,13270,13270,0
20230721,162500,4460372580,13270,13270,13270,13270,0
20230721,162400,4460372580,13270,13270,13270,13270,0
20230721,162300,4460372580,13270,13270,13270,13270,0
20230721,162200,4460372580,13270,13270,13270,13270,0
20230721,162100,4460372580,13270,13270,13270,13270,0
20230721,162000,4460372580,13270,13270,13270,13270,0
20230721,161900,4460372580,13270,13270,13270,13270,0
20230721,161800,4460372580,13270,13270,13270,13270,0
20230721,161700,4460372580,13270,13270,13270,13270,0
20230721,161600,4460372580,13270,13270,13270,13270,0
20230721,161500,4460372580,13270,13270,13270,13270,0
20230721,161400,4460372580,13270,13270,13270,13270,0
20230721,161300,4460372580,13270,13270,13270,13270,0
20230721,161200,4460372580,13270,13270,13270,13270,0
20230721,161100,4460372580,13270,13270,13270,13270,0
20230721,161000,4460372580,13270,13270,13270,13270,0
20230721,160900,4460372580,13270,13270,13270,13270,0
20230721,160800,4460372580,13270,13270,13270,13270,0
20230721,160700,4460372580,13270,13270,13270,13270,0
20230721,160600,4460372580,13270,13270,13270,13270,0
20230721,160500,4460372580,13270,13270,13270,13270,0
20230721,160400,4460372580,13270,13270,13270,13270,0
20230721,160300,4460372580,13270,13270,13270,13270,0
20230721,160200,4460372580,13270,13270,13270,13270,0
20230721,160100,4460372580,13270,13270,13270,13270,0
20230721,160000,4460372580,13270,13270,13270,13270,0
20230721,155900,4460372580,13270,13270,13270,13270,0
20230721,155800,4460372580,13270,13270,13270,13270,4442
20230721,155700,4460372580,13270,13270,13270,13270,0
20230721,155600,4460372580,13270,13270,13270,13270,0
20230721,155500,4460372580,13270,13270,13270,13270,0
20230721,155400,4460372580,13270,13270,13270,13270,0
20230721,155300,4460372580,13270,13270,13270,13270,0
20230721,155200,4460372580,13270,13270,13270,13270,0
20230721,155100,4460372580,13270,13270,13270,13270,0
20230721,155000,4460372580,13270,13270,13270,13270,0
20230721,154900,4460372580,13270,13270,13270,13270,0
20230721,154800,4460372580,13270,13270,13270,13270,0
20230721,154700,4460372580,13270,13270,13270,13270,0
20230721,154600,4460372580,13270,13270,13270,13270,0
20230721,154500,4460372580,13270,13270,13270,13270,0
20230721,154400,4460372580,13270,13270,13270,13270,0
20230721,154300,4460372580,13270,13270,13270,13270,0
20230721,154200,4460372580,13270,13270,13270,13270,0
20230721,154100,4460372580,13270,13270,13270,13270,0
20230721,154000,4460372580,13270,13270,13270,13270,0
20230721,153900,4460372580,13270,13270,13270,13270,0
20230721,153800,4460372580,13270,13270,13270,13270,0
20230721,153700,4460372580,13270,13270,13270,13270,0
20230721,153600,4460372580,13270,13270,13270,13270,0
20230721,153500,4460372580,13270,13270,13270,13270,0
20230721,153400,4460372580,13270,13270,13270,13270,0
20230721,153300,4460372580,13270,13270,13270,13270,0
20230721,153200,4460372580,13270,13270,13270,13270,0
20230721,153100,4460372580,13270,13270,13270,13270,0
20230721,153000,4460372580,13270,13270,13270,13270,4442
20230721,152900,4401427240,13270,13270,13270,13270,0
20230721,152800,4401427240,13270,13270,13270,13270,0
20230721,152700,4401427240,13270,13270,13270,13270,0
20230721,152600,4401427240,13270,13270,13270,13270,0
20230721,152500,4401427240,13270,13270,13270,13270,0
20230721,152400,4401427240,13270,13270,13270,13270,0
20230721,152300,4401427240,13270,13270,13270,13270,0
20230721,152200,4401427240,13270,13270,13270,13270,0
20230721,152100,4401427240,13270,13270,13270,13270,0
20230721,152000,4401427240,13270,13270,13270,13270,0
20230721,151900,4401427240,13270,13300,13300,13270,2385
20230721,151800,4369722900,13310,13310,13320,13300,838
20230721,151700,4358568880,13300,13320,13320,13300,225
20230721,151600,4355575230,13300,13330,13330,13300,791
20230721,151500,4345047080,13330,13330,13330,13290,1119
20230721,151400,4330158760,13300,13330,13330,13300,1025
20230721,151300,4316514170,13310,13290,13330,13270,2127
20230721,151200,4288242630,13300,13330,13340,13300,1912
20230721,151100,4262790780,13320,13330,13330,13320,372
20230721,151000,4257832910,13310,13320,13340,13310,1479
20230721,150900,4238125450,13330,13330,13340,13330,496
20230721,150800,4231510190,13320,13310,13320,13310,411
20230721,150700,4226038840,13310,13330,13330,13290,3392
20230721,150600,4180892500,13340,13350,13350,13320,936
20230721,150500,4168408050,13350,13350,13350,13350,369
20230721,150400,4163481900,13350,13350,13350,13340,613
20230721,150300,4155299950,13350,13360,13370,13340,615
20230721,150200,4147092820,13350,13340,13360,13340,832
20230721,150100,4135983530,13350,13330,13350,13330,546
20230721,150000,4128698960,13330,13320,13330,13310,984
20230721,145900,4115589510,13320,13310,13320,13310,865
20230721,145800,4104070990,13320,13310,13320,13310,546
20230721,145700,4096800770,13300,13320,13320,13300,890
20230721,145600,4084950380,13320,13360,13360,13310,1213
20230721,145500,4068775040,13360,13360,13370,13350,1207
20230721,145400,4052653430,13360,13360,13360,13340,377
20230721,145300,4047619720,13350,13350,13360,13340,684
20230721,145200,4038484740,13350,13340,13360,13340,724
20230721,145100,4028818970,13340,13340,13350,13330,844
20230721,145000,4017559140,13320,13360,13360,13320,1325
20230721,144900,3999896180,13360,13340,13360,13320,900
20230721,144800,3987892760,13330,13340,13350,13320,837
20230721,144700,3976729150,13340,13350,13350,13330,524
20230721,144600,3969743030,13340,13320,13340,13310,332
20230721,144500,3965321520,13320,13320,13320,13310,161
20230721,144400,3963177100,13330,13320,13330,13320,286
20230721,144300,3959366630,13320,13300,13330,13300,252
20230721,144200,3956010540,13310,13300,13310,13300,273
20230721,144100,3952377190,13310,13300,13310,13300,325
20230721,144000,3948052930,13310,13320,13340,13310,1213
20230721,143900,3931903380,13320,13320,13330,13300,271
20230721,143800,3928294710,13310,13310,13340,13290,471
20230721,143700,3922020490,13310,13280,13350,13280,780
20230721,143600,3911648930,13280,13280,13280,13270,806
20230721,143500,3900948830,13270,13290,13290,13270,968
20230721,143400,3888094030,13290,13290,13290,13280,585
20230721,143300,3880321380,13290,13310,13310,13270,499
20230721,143200,3873685590,13310,13270,13310,13270,58
20230721,143100,3872913650,13270,13300,13380,13260,1008
20230721,143000,3859517020,13290,13280,13290,13280,2462
20230721,142900,3826799000,13280,13270,13290,13270,380
20230721,142800,3821753460,13270,13270,13270,13260,192
20230721,142700,3819205720,13260,13290,13290,13260,2086
20230721,142600,3791529180,13290,13280,13290,13270,1379
20230721,142500,3773224730,13290,13330,13330,13270,3001
20230721,142400,3733349380,13320,13310,13320,13310,383
20230721,142300,3728250700,13310,13310,13320,13310,518
20230721,142200,3721354680,13300,13300,13310,13290,434
20230721,142100,3715581230,13300,13320,13320,13290,539
20230721,142000,3708412350,13300,13330,13340,13270,8322
20230721,141900,3597756250,13330,13350,13370,13330,1969
20230721,141800,3571481500,13350,13360,13360,13350,241
20230721,141700,3568263560,13360,13360,13370,13340,1355
20230721,141600,3550183050,13360,13360,13380,13350,572
20230721,141500,3542541820,13360,13360,13360,13350,283
20230721,141400,3538762320,13360,13360,13360,13350,345
20230721,141300,3534154680,13360,13350,13360,13350,292
20230721,141200,3530255170,13360,13350,13360,13340,300
20230721,141100,3526248950,13340,13350,13350,13340,457
20230721,141000,3520150040,13340,13330,13340,13330,433
20230721,140900,3514377300,13340,13360,13360,13330,757
20230721,140800,3504279450,13350,13360,13360,13330,771
20230721,140700,3493993680,13360,13350,13360,13350,345
20230721,140600,3489386360,13360,13360,13370,13340,517
20230721,140500,3482477440,13350,13350,13350,13330,642
20230721,140400,3473914260,13360,13380,13380,13360,314
20230721,140300,3469715600,13370,13370,13390,13370,114
20230721,140200,3468190310,13300,13380,13400,13300,3204
20230721,140100,3425491710,13340,13400,13420,13340,3537
20230721,140000,3378227570,13390,13390,13410,13390,279
20230721,135900,3374487690,13400,13400,13410,13400,397
20230721,135800,3369166610,13410,13420,13420,13400,146
20230721,135700,3367208640,13400,13390,13400,13390,274
20230721,135600,3363538590,13390,13390,13390,13380,66
20230721,135500,3362654950,13390,13370,13400,13370,225
20230721,135400,3359642920,13380,13380,13390,13370,443
20230721,135300,3353715860,13380,13380,13390,13380,501
20230721,135200,3347010010,13380,13390,13400,13370,395
20230721,135100,3341721160,13390,13390,13390,13380,297
20230721,135000,3337745710,13390,13410,13410,13380,473
20230721,134900,3331409200,13400,13390,13400,13390,716
20230721,134800,3321816520,13380,13380,13380,13370,700
20230721,134700,3312452020,13380,13380,13390,13370,345
20230721,134600,3307836970,13380,13390,13390,13370,364
20230721,134500,3302964400,13390,13390,13400,13380,228
20230721,134400,3299911620,13400,13390,13400,13380,1387
20230721,134300,3281340210,13390,13400,13400,13380,153
20230721,134200,3279291440,13390,13400,13400,13370,443
20230721,134100,3273359750,13400,13380,13400,13370,657
20230721,134000,3264572610,13390,13390,13390,13380,250
20230721,133900,3261227360,13380,13390,13400,13380,1001
20230721,133800,3247820960,13390,13410,13410,13380,155
20230721,133700,3245745130,13410,13400,13410,13400,499
20230721,133600,3239056760,13410,13410,13420,13400,236
20230721,133500,3235891900,13410,13420,13420,13400,203
20230721,133400,3233169390,13420,13420,13420,13400,280
20230721,133300,3229413420,13420,13410,13430,13410,292
20230721,133200,3225495500,13420,13380,13420,13380,188
20230721,133100,3222976700,13380,13400,13410,13380,418
20230721,133000,3217377650,13390,13400,13410,13390,371
20230721,132900,3212407560,13400,13420,13430,13400,572
20230721,132800,3204736240,13450,13410,13460,13400,139
20230721,132700,3202868710,13410,13390,13410,13390,1018
20230721,132600,3189224450,13400,13390,13400,13370,259
20230721,132500,3185757830,13390,13370,13390,13370,332
20230721,132400,3181316640,13380,13360,13380,13360,181
20230721,132300,3178897060,13360,13360,13360,13350,632
20230721,132200,3170455020,13360,13360,13380,13360,726
20230721,132100,3160754160,13360,13360,13370,13350,183
20230721,132000,3158308830,13360,13350,13370,13350,369
20230721,131900,3153380740,13350,13340,13350,13340,196
20230721,131800,3150765690,13340,13340,13340,13330,1980
20230721,131700,3124361860,13350,13340,13350,13340,112
20230721,131600,3122867560,13350,13340,13350,13340,311
20230721,131500,3118718810,13340,13350,13360,13340,674
20230721,131400,3109723990,13350,13340,13350,13340,919
20230721,131300,3097462790,13340,13350,13360,13340,601
20230721,131200,3089440540,13350,13360,13360,13350,286
20230721,131100,3085622400,13350,13350,13350,13340,687
20230721,131000,3076451350,13350,13370,13370,13350,431
20230721,130900,3070691680,13370,13360,13380,13360,424
20230721,130800,3065023280,13360,13390,13390,13360,1175
20230721,130700,3049308790,13390,13390,13400,13390,255
20230721,130600,3045894030,13400,13400,13400,13380,1189
20230721,130500,3029973200,13400,13420,13420,13400,621
20230721,130400,3021647150,13470,13430,13480,13400,2364
20230721,130300,2989947000,13440,13500,13500,13440,85
20230721,130200,2988803910,13430,13490,13490,13430,1011
20230721,130100,2975215590,13480,13500,13510,13480,502
20230721,130000,2968440220,13500,13520,13530,13500,465
20230721,125900,2962154540,13520,13520,13520,13510,188
20230721,125800,2959612900,13520,13510,13520,13500,458
20230721,125700,2953427120,13510,13510,13510,13490,341
20230721,125600,2948821650,13490,13490,13510,13490,319
20230721,125500,2944514270,13490,13460,13500,13460,293
20230721,125400,2940561630,13460,13450,13460,13450,469
20230721,125300,2934253230,13450,13460,13460,13440,1106
20230721,125200,2919377620,13460,13470,13490,13460,710
20230721,125100,2909818270,13470,13490,13490,13470,598
20230721,125000,2901756040,13490,13500,13500,13490,398
20230721,124900,2896384990,13490,13510,13530,13490,368
20230721,124800,2891412390,13520,13510,13520,13500,464
20230721,124700,2885142310,13510,13480,13510,13480,315
20230721,124600,2880889430,13480,13480,13490,13470,594
20230721,124500,2872879670,13470,13480,13480,13460,412
20230721,124400,2867327210,13480,13490,13490,13470,534
20230721,124300,2860129120,13470,13490,13500,13470,1056
20230721,124200,2845879890,13490,13500,13510,13480,744
20230721,124100,2835842190,13500,13520,13530,13500,1698
20230721,124000,2812901880,13520,13530,13530,13520,1226
20230721,123900,2796319110,13540,13540,13540,13520,345
20230721,123800,2791650860,13530,13540,13540,13520,777
20230721,123700,2781141060,13540,13540,13550,13540,445
20230721,123600,2775112900,13540,13520,13550,13520,644
20230721,123500,2766392160,13530,13530,13540,13530,452
20230721,123400,2760275740,13530,13530,13530,13530,166
20230721,123300,2758029760,13530,13520,13530,13520,442
20230721,123200,2752050180,13530,13520,13530,13520,192
20230721,123100,2749452880,13520,13520,13530,13510,465
20230721,123000,2743166220,13530,13520,13530,13520,311
20230721,122900,2738959080,13520,13530,13530,13520,183
20230721,122800,2736483520,13530,13520,13530,13500,1465
20230721,122700,2716678190,13520,13530,13530,13520,198
20230721,122600,2713999520,13530,13530,13530,13530,486
20230721,122500,2707423940,13530,13530,13530,13520,520
20230721,122400,2700388550,13530,13530,13530,13520,427
20230721,122300,2694613120,13530,13530,13530,13520,612
20230721,122200,2686334760,13530,13530,13530,13520,340
20230721,122100,2681735250,13530,13520,13540,13520,690
20230721,122000,2672398000,13530,13550,13550,13520,971
20230721,121900,2659252220,13550,13550,13550,13550,373
20230721,121800,2654198070,13550,13540,13550,13540,351
20230721,121700,2649444540,13540,13530,13540,13520,557
20230721,121600,2641906780,13530,13520,13530,13520,385
20230721,121500,2636701160,13520,13520,13520,13510,343
20230721,121400,2632064220,13520,13510,13520,13510,283
20230721,121300,2628238410,13510,13510,13510,13500,236
20230721,121200,2625050420,13510,13520,13520,13510,482
20230721,121100,2618537380,13530,13520,13530,13510,415
20230721,121000,2612927990,13520,13520,13530,13510,249
20230721,120900,2609560110,13510,13530,13530,13510,272
20230721,120800,2605882500,13530,13510,13530,13510,231
20230721,120700,2602758010,13510,13520,13520,13500,375
20230721,120600,2597690340,13520,13510,13530,13510,363
20230721,120500,2592783220,13520,13510,13520,13510,355
20230721,120400,2587984630,13510,13520,13520,13510,331
20230721,120300,2583510140,13510,13520,13520,13500,371
20230721,120200,2578496540,13520,13520,13520,13520,308
20230721,120100,2574332380,13510,13510,13520,13500,338
20230721,120000,2569765330,13500,13520,13520,13500,912
20230721,115900,2557444430,13510,13500,13520,13500,654
20230721,115800,2548612740,13490,13520,13520,13490,728
20230721,115700,2538784130,13520,13510,13520,13490,651
20230721,115600,2529993350,13510,13500,13520,13470,1126
20230721,115500,2514799340,13480,13500,13510,13470,255
20230721,115400,2511359610,13500,13500,13510,13490,350
20230721,115300,2506633580,13500,13500,13510,13500,192
20230721,115200,2504041310,13500,13500,13510,13490,389
20230721,115100,2498788100,13500,13480,13510,13480,395
20230721,115000,2493457720,13470,13490,13500,13470,869
20230721,114900,2481735980,13490,13500,13510,13490,463
20230721,114800,2475484850,13500,13530,13530,13500,260
20230721,114700,2471971240,13520,13510,13530,13500,252
20230721,114600,2468564060,13510,13520,13530,13500,638
20230721,114500,2459939370,13520,13510,13530,13510,379
20230721,114400,2454814500,13500,13500,13510,13500,166
20230721,114300,2452572110,13510,13530,13530,13510,249
20230721,114200,2449205970,13520,13540,13540,13520,766
20230721,114100,2438843040,13540,13530,13540,13530,188
20230721,114000,2436297630,13500,13530,13540,13500,344
20230721,113900,2431643540,13520,13520,13540,13510,278
20230721,113800,2427882750,13520,13520,13540,13500,399
20230721,113700,2422487320,13510,13530,13530,13510,691
20230721,113600,2413144130,13530,13540,13540,13520,501
20230721,113500,2406362630,13540,13540,13550,13530,392
20230721,113400,2401054090,13530,13530,13540,13530,387
20230721,113300,2395816120,13540,13540,13540,13530,136
20230721,113200,2393975210,13530,13550,13550,13530,368
20230721,113100,2388992830,13540,13540,13550,13530,489
20230721,113000,2382369910,13540,13540,13550,13520,228
20230721,112900,2379283000,13540,13540,13550,13540,370
20230721,112800,2374270970,13540,13560,13560,13530,363
20230721,112700,2369353010,13550,13530,13560,13520,460
20230721,112600,2363122800,13540,13540,13550,13530,262
20230721,112500,2359573980,13540,13520,13550,13520,280
20230721,112400,2355783640,13520,13540,13560,13520,1322
20230721,112300,2337884100,13530,13540,13550,13530,580
20230721,112200,2330032280,13540,13540,13540,13540,359
20230721,112100,2325171420,13540,13530,13540,13520,380
20230721,112000,2320029120,13530,13530,13540,13530,420
20230721,111900,2314344940,13530,13520,13530,13510,179
20230721,111800,2311924410,13520,13530,13530,13520,338
20230721,111700,2307354030,13530,13520,13530,13520,316
20230721,111600,2303080510,13510,13520,13520,13510,419
20230721,111500,2297416010,13520,13500,13520,13500,356
20230721,111400,2292606110,13500,13500,13520,13500,538
20230721,111300,2285340710,13500,13500,13520,13500,560
20230721,111200,2277779780,13490,13480,13500,13470,816
20230721,111100,2266779490,13480,13480,13480,13470,449
20230721,111000,2260727160,13480,13470,13480,13460,439
20230721,110900,2254813030,13470,13460,13480,13460,648
20230721,110800,2246085290,13470,13450,13470,13450,225
20230721,110700,2243056280,13450,13450,13450,13440,353
20230721,110600,2238309530,13450,13430,13480,13430,797
20230721,110500,2227571920,13430,13430,13430,13420,411
20230721,110400,2222052690,13430,13420,13430,13420,264
20230721,110300,2218507260,13420,13430,13430,13400,572
20230721,110200,2210827040,13430,13430,13430,13430,122
20230721,110100,2209188580,13420,13400,13420,13390,556
20230721,110000,2201739620,13380,13350,13380,13340,3812
20230721,105900,2150844920,13350,13350,13350,13340,838
20230721,105800,2139659620,13340,13350,13350,13340,1518
20230721,105700,2119402620,13350,13340,13350,13340,395
20230721,105600,2114131630,13350,13350,13350,13340,1032
20230721,105500,2100357530,13350,13340,13350,13330,1496
20230721,105400,2080387320,13340,13340,13340,13330,607
20230721,105300,2072290170,13340,13340,13340,13330,291
20230721,105200,2068409400,13340,13330,13340,13330,655
20230721,105100,2059675090,13340,13340,13350,13330,333
20230721,105000,2055232880,13340,13350,13350,13340,532
20230721,104900,2048135400,13350,13340,13350,13330,387
20230721,104800,2042970890,13340,13320,13360,13320,460
20230721,104700,2036835310,13320,13320,13320,13320,256
20230721,104600,2033425390,13320,13310,13320,13310,273
20230721,104500,2029790230,13290,13340,13340,13290,1456
20230721,104400,2010421380,13320,13320,13370,13320,3065
20230721,104300,1969586050,13290,13400,13400,13290,1596
20230721,104200,1948284240,13400,13420,13420,13390,1049
20230721,104100,1934229260,13420,13420,13430,13420,327
20230721,104000,1929838710,13420,13430,13430,13390,432
20230721,103900,1924041740,13430,13400,13430,13390,442
20230721,103800,1918115060,13400,13390,13400,13390,318
20230721,103700,1913855970,13390,13360,13390,13360,333
20230721,103600,1909401680,13370,13360,13370,13350,377
20230721,103500,1904364080,13350,13330,13350,13290,2792
20230721,103400,1867194050,13340,13370,13370,13330,458
20230721,103300,1861080560,13370,13340,13370,13340,416
20230721,103200,1855525690,13340,13330,13350,13280,1402
20230721,103100,1836874630,13330,13330,13340,13300,1269
20230721,103000,1819971470,13330,13310,13350,13310,261
20230721,102900,1816493310,13290,13320,13330,13290,3735
20230721,102800,1766790150,13330,13350,13350,13330,1552
20230721,102700,1746092240,13350,13330,13350,13330,1302
20230721,102600,1728734390,13330,13400,13400,13330,1883
20230721,102500,1703565510,13400,13390,13400,13380,705
20230721,102400,1694123560,13380,13390,13400,13380,428
20230721,102300,1688395610,13390,13430,13430,13390,562
20230721,102200,1680861560,13430,13400,13430,13400,603
20230721,102100,1672773030,13400,13400,13400,13370,4977
20230721,102000,1606175440,13400,13370,13400,13360,5287
20230721,101900,1535523190,13370,13480,13490,13370,1534
20230721,101800,1514925220,13490,13510,13530,13490,472
20230721,101700,1508548990,13510,13480,13540,13470,144
20230721,101600,1506602170,13540,13550,13560,13460,756
20230721,101500,1496375020,13560,13570,13580,13560,394
20230721,101400,1491030140,13560,13570,13580,13560,281
20230721,101300,1487214980,13560,13560,13570,13560,513
20230721,101200,1480256990,13560,13520,13560,13520,1124
20230721,101100,1465044700,13520,13510,13520,13510,530
20230721,101000,1457879620,13510,13500,13520,13500,358
20230721,100900,1453044630,13500,13510,13510,13500,941
20230721,100800,1440333230,13510,13520,13520,13500,565
20230721,100700,1432698940,13520,13490,13520,13490,574
20230721,100600,1424944080,13470,13500,13500,13470,153
20230721,100500,1422879620,13500,13500,13510,13490,518
20230721,100400,1415887000,13500,13530,13530,13400,546
20230721,100300,1408521300,13520,13430,13530,13410,419
20230721,100200,1402882210,13380,13470,13480,13380,16275
20230721,100100,1184860820,13470,13480,13480,13470,913
20230721,100000,1172555830,13470,13500,13500,13370,1517
20230721,095900,1152199460,13470,13570,13570,13470,8083
20230721,095800,1042733700,13580,13590,13590,13570,431
20230721,095700,1036879770,13590,13590,13590,13580,370
20230721,095600,1031851620,13580,13560,13590,13550,1500
20230721,095500,1011504840,13560,13590,13590,13560,2105
20230721,095400,982926370,13590,13570,13590,13570,1298
20230721,095300,965291360,13570,13570,13570,13560,1133
20230721,095200,949916650,13570,13570,13580,13570,503
20230721,095100,943089350,13570,13560,13570,13560,427
20230721,095000,937298200,13560,13530,13560,13530,501
20230721,094900,930509420,13540,13530,13540,13530,329
20230721,094800,926057130,13530,13540,13540,13530,472
20230721,094700,919667950,13560,13530,13560,13520,744
20230721,094600,909599680,13530,13560,13570,13530,518
20230721,094500,902579250,13560,13560,13580,13550,648
20230721,094400,893787380,13580,13540,13590,13540,2377
20230721,094300,861546550,13540,13540,13540,13530,554
20230721,094200,854048430,13540,13520,13540,13520,511
20230721,094100,847135350,13520,13530,13530,13510,676
20230721,094000,837995700,13530,13520,13530,13520,749
20230721,093900,827868620,13530,13520,13540,13520,942
20230721,093800,815120370,13520,13520,13530,13520,538
20230721,093700,807842230,13520,13530,13530,13510,1453
20230721,093600,788202680,13530,13530,13540,13520,825
20230721,093500,777039940,13530,13520,13530,13510,566
20230721,093400,769386900,13520,13510,13520,13510,666
20230721,093300,760385310,13510,13520,13520,13510,833
20230721,093200,749125520,13510,13510,13520,13500,474
20230721,093100,742720970,13510,13480,13510,13480,1286
20230721,093000,725363770,13490,13410,13490,13410,714
20230721,092900,715775240,13410,13370,13410,13370,1971
20230721,092800,689370580,13340,13390,13390,13340,360
20230721,092700,684556650,13390,13400,13400,13380,855
20230721,092600,673109070,13390,13390,13400,13390,356
20230721,092500,668340760,13400,13390,13400,13370,290
20230721,092400,664456660,13400,13390,13410,13390,242
20230721,092300,661213910,13390,13400,13420,13390,383
20230721,092200,656078620,13390,13410,13420,13390,578
20230721,092100,648333710,13420,13370,13430,13370,457
20230721,092000,642201700,13360,13290,13370,13290,4843
20230721,091900,577735150,13300,13330,13330,13260,8050
20230721,091800,470792490,13330,13390,13390,13330,2312
20230721,091700,439923280,13440,13390,13450,13380,684
20230721,091600,430746530,13400,13400,13410,13390,367
20230721,091500,425828590,13380,13370,13390,13360,502
20230721,091400,419112780,13380,13370,13380,13360,458
20230721,091300,412989790,13350,13380,13380,13350,1266
20230721,091200,396078980,13370,13360,13410,13360,1480
20230721,091100,376281130,13360,13360,13370,13350,830
20230721,091000,365191380,13370,13340,13370,13310,5266
20230721,090900,294885030,13340,13300,13350,13280,1183
20230721,090800,279136810,13290,13280,13360,13270,477
20230721,090700,272787070,13270,13260,13320,13260,1033
20230721,090600,259068980,13260,13350,13360,13260,4636
20230721,090500,197350770,13360,13350,13370,13350,1232
20230721,090400,180892590,13350,13410,13410,13350,2324
20230721,090300,149841060,13420,13400,13420,13370,1399
20230721,090200,131082330,13370,13420,13420,13370,2008
20230721,090100,104179880,13420,13500,13500,13400,920
20230721,090000,91816080,13480,13600,13600,13480,6362