KissMeData/270660/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,202400,1292821590,14640,14640,14640,14640,2226
20230721,202300,1292821590,14640,14640,14640,14640,0
20230721,202200,1292821590,14640,14640,14640,14640,0
20230721,202100,1292821590,14640,14640,14640,14640,0
20230721,202000,1292821590,14640,14640,14640,14640,0
20230721,201900,1292821590,14640,14640,14640,14640,0
20230721,201800,1292821590,14640,14640,14640,14640,0
20230721,201700,1292821590,14640,14640,14640,14640,0
20230721,201600,1292821590,14640,14640,14640,14640,0
20230721,201500,1292821590,14640,14640,14640,14640,0
20230721,201400,1292821590,14640,14640,14640,14640,0
20230721,201300,1292821590,14640,14640,14640,14640,0
20230721,201200,1292821590,14640,14640,14640,14640,0
20230721,201100,1292821590,14640,14640,14640,14640,0
20230721,201000,1292821590,14640,14640,14640,14640,0
20230721,200900,1292821590,14640,14640,14640,14640,0
20230721,200800,1292821590,14640,14640,14640,14640,0
20230721,200700,1292821590,14640,14640,14640,14640,0
20230721,200600,1292821590,14640,14640,14640,14640,0
20230721,200500,1292821590,14640,14640,14640,14640,0
20230721,200400,1292821590,14640,14640,14640,14640,0
20230721,200300,1292821590,14640,14640,14640,14640,0
20230721,200200,1292821590,14640,14640,14640,14640,0
20230721,200100,1292821590,14640,14640,14640,14640,0
20230721,200000,1292821590,14640,14640,14640,14640,0
20230721,195900,1292821590,14640,14640,14640,14640,0
20230721,195800,1292821590,14640,14640,14640,14640,0
20230721,195700,1292821590,14640,14640,14640,14640,0
20230721,195600,1292821590,14640,14640,14640,14640,0
20230721,195500,1292821590,14640,14640,14640,14640,0
20230721,195400,1292821590,14640,14640,14640,14640,2226
20230721,195300,1292821590,14640,14640,14640,14640,0
20230721,195200,1292821590,14640,14640,14640,14640,0
20230721,195100,1292821590,14640,14640,14640,14640,0
20230721,195000,1292821590,14640,14640,14640,14640,0
20230721,194900,1292821590,14640,14640,14640,14640,0
20230721,194800,1292821590,14640,14640,14640,14640,0
20230721,194700,1292821590,14640,14640,14640,14640,0
20230721,194600,1292821590,14640,14640,14640,14640,0
20230721,194500,1292821590,14640,14640,14640,14640,0
20230721,194400,1292821590,14640,14640,14640,14640,0
20230721,194300,1292821590,14640,14640,14640,14640,0
20230721,194200,1292821590,14640,14640,14640,14640,0
20230721,194100,1292821590,14640,14640,14640,14640,0
20230721,194000,1292821590,14640,14640,14640,14640,0
20230721,193900,1292821590,14640,14640,14640,14640,0
20230721,193800,1292821590,14640,14640,14640,14640,0
20230721,193700,1292821590,14640,14640,14640,14640,0
20230721,193600,1292821590,14640,14640,14640,14640,0
20230721,193500,1292821590,14640,14640,14640,14640,0
20230721,193400,1292821590,14640,14640,14640,14640,0
20230721,193300,1292821590,14640,14640,14640,14640,0
20230721,193200,1292821590,14640,14640,14640,14640,0
20230721,193100,1292821590,14640,14640,14640,14640,0
20230721,193000,1292821590,14640,14640,14640,14640,0
20230721,192900,1292821590,14640,14640,14640,14640,0
20230721,192800,1292821590,14640,14640,14640,14640,0
20230721,192700,1292821590,14640,14640,14640,14640,0
20230721,192600,1292821590,14640,14640,14640,14640,0
20230721,192500,1292821590,14640,14640,14640,14640,0
20230721,192400,1292821590,14640,14640,14640,14640,2226
20230721,192300,1292821590,14640,14640,14640,14640,0
20230721,192200,1292821590,14640,14640,14640,14640,0
20230721,192100,1292821590,14640,14640,14640,14640,0
20230721,192000,1292821590,14640,14640,14640,14640,0
20230721,191900,1292821590,14640,14640,14640,14640,0
20230721,191800,1292821590,14640,14640,14640,14640,0
20230721,191700,1292821590,14640,14640,14640,14640,0
20230721,191600,1292821590,14640,14640,14640,14640,0
20230721,191500,1292821590,14640,14640,14640,14640,0
20230721,191400,1292821590,14640,14640,14640,14640,0
20230721,191300,1292821590,14640,14640,14640,14640,0
20230721,191200,1292821590,14640,14640,14640,14640,0
20230721,191100,1292821590,14640,14640,14640,14640,0
20230721,191000,1292821590,14640,14640,14640,14640,0
20230721,190900,1292821590,14640,14640,14640,14640,0
20230721,190800,1292821590,14640,14640,14640,14640,0
20230721,190700,1292821590,14640,14640,14640,14640,0
20230721,190600,1292821590,14640,14640,14640,14640,0
20230721,190500,1292821590,14640,14640,14640,14640,0
20230721,190400,1292821590,14640,14640,14640,14640,0
20230721,190300,1292821590,14640,14640,14640,14640,0
20230721,190200,1292821590,14640,14640,14640,14640,0
20230721,190100,1292821590,14640,14640,14640,14640,0
20230721,190000,1292821590,14640,14640,14640,14640,0
20230721,185900,1292821590,14640,14640,14640,14640,0
20230721,185800,1292821590,14640,14640,14640,14640,0
20230721,185700,1292821590,14640,14640,14640,14640,0
20230721,185600,1292821590,14640,14640,14640,14640,0
20230721,185500,1292821590,14640,14640,14640,14640,0
20230721,185400,1292821590,14640,14640,14640,14640,2226
20230721,185300,1292821590,14640,14640,14640,14640,0
20230721,185200,1292821590,14640,14640,14640,14640,0
20230721,185100,1292821590,14640,14640,14640,14640,0
20230721,185000,1292821590,14640,14640,14640,14640,0
20230721,184900,1292821590,14640,14640,14640,14640,0
20230721,184800,1292821590,14640,14640,14640,14640,0
20230721,184700,1292821590,14640,14640,14640,14640,0
20230721,184600,1292821590,14640,14640,14640,14640,0
20230721,184500,1292821590,14640,14640,14640,14640,0
20230721,184400,1292821590,14640,14640,14640,14640,0
20230721,184300,1292821590,14640,14640,14640,14640,0
20230721,184200,1292821590,14640,14640,14640,14640,0
20230721,184100,1292821590,14640,14640,14640,14640,0
20230721,184000,1292821590,14640,14640,14640,14640,0
20230721,183900,1292821590,14640,14640,14640,14640,0
20230721,183800,1292821590,14640,14640,14640,14640,0
20230721,183700,1292821590,14640,14640,14640,14640,0
20230721,183600,1292821590,14640,14640,14640,14640,0
20230721,183500,1292821590,14640,14640,14640,14640,0
20230721,183400,1292821590,14640,14640,14640,14640,0
20230721,183300,1292821590,14640,14640,14640,14640,0
20230721,183200,1292821590,14640,14640,14640,14640,0
20230721,183100,1292821590,14640,14640,14640,14640,0
20230721,183000,1292821590,14640,14640,14640,14640,0
20230721,182900,1292821590,14640,14640,14640,14640,0
20230721,182800,1292821590,14640,14640,14640,14640,0
20230721,182700,1292821590,14640,14640,14640,14640,0
20230721,182600,1292821590,14640,14640,14640,14640,0
20230721,182500,1292821590,14640,14640,14640,14640,0
20230721,182400,1292821590,14640,14640,14640,14640,2226
20230721,182300,1292821590,14640,14640,14640,14640,0
20230721,182200,1292821590,14640,14640,14640,14640,0
20230721,182100,1292821590,14640,14640,14640,14640,0
20230721,182000,1292821590,14640,14640,14640,14640,0
20230721,181900,1292821590,14640,14640,14640,14640,0
20230721,181800,1292821590,14640,14640,14640,14640,0
20230721,181700,1292821590,14640,14640,14640,14640,0
20230721,181600,1292821590,14640,14640,14640,14640,0
20230721,181500,1292821590,14640,14640,14640,14640,0
20230721,181400,1292821590,14640,14640,14640,14640,0
20230721,181300,1292821590,14640,14640,14640,14640,0
20230721,181200,1292821590,14640,14640,14640,14640,0
20230721,181100,1292821590,14640,14640,14640,14640,0
20230721,181000,1292821590,14640,14640,14640,14640,0
20230721,180900,1292821590,14640,14640,14640,14640,0
20230721,180800,1292821590,14640,14640,14640,14640,0
20230721,180700,1292821590,14640,14640,14640,14640,0
20230721,180600,1292821590,14640,14640,14640,14640,0
20230721,180500,1292821590,14640,14640,14640,14640,0
20230721,180400,1292821590,14640,14640,14640,14640,0
20230721,180300,1292821590,14640,14640,14640,14640,0
20230721,180200,1292821590,14640,14640,14640,14640,0
20230721,180100,1292821590,14640,14640,14640,14640,0
20230721,180000,1292821590,14640,14640,14640,14640,0
20230721,175900,1292821590,14640,14640,14640,14640,0
20230721,175800,1292821590,14640,14640,14640,14640,0
20230721,175700,1292821590,14640,14640,14640,14640,0
20230721,175600,1292821590,14640,14640,14640,14640,0
20230721,175500,1292821590,14640,14640,14640,14640,0
20230721,175400,1292821590,14640,14640,14640,14640,2226
20230721,175300,1292821590,14640,14640,14640,14640,0
20230721,175200,1292821590,14640,14640,14640,14640,0
20230721,175100,1292821590,14640,14640,14640,14640,0
20230721,175000,1292821590,14640,14640,14640,14640,0
20230721,174900,1292821590,14640,14640,14640,14640,0
20230721,174800,1292821590,14640,14640,14640,14640,0
20230721,174700,1292821590,14640,14640,14640,14640,0
20230721,174600,1292821590,14640,14640,14640,14640,0
20230721,174500,1292821590,14640,14640,14640,14640,0
20230721,174400,1292821590,14640,14640,14640,14640,0
20230721,174300,1292821590,14640,14640,14640,14640,0
20230721,174200,1292821590,14640,14640,14640,14640,0
20230721,174100,1292821590,14640,14640,14640,14640,0
20230721,174000,1292821590,14640,14640,14640,14640,0
20230721,173900,1292821590,14640,14640,14640,14640,0
20230721,173800,1292821590,14640,14640,14640,14640,0
20230721,173700,1292821590,14640,14640,14640,14640,0
20230721,173600,1292821590,14640,14640,14640,14640,0
20230721,173500,1292821590,14640,14640,14640,14640,0
20230721,173400,1292821590,14640,14640,14640,14640,0
20230721,173300,1292821590,14640,14640,14640,14640,0
20230721,173200,1292821590,14640,14640,14640,14640,0
20230721,173100,1292821590,14640,14640,14640,14640,0
20230721,173000,1292821590,14640,14640,14640,14640,0
20230721,172900,1292821590,14640,14640,14640,14640,0
20230721,172800,1292821590,14640,14640,14640,14640,0
20230721,172700,1292821590,14640,14640,14640,14640,0
20230721,172600,1292821590,14640,14640,14640,14640,0
20230721,172500,1292821590,14640,14640,14640,14640,0
20230721,172400,1292821590,14640,14640,14640,14640,2226
20230721,172300,1292821590,14640,14640,14640,14640,0
20230721,172200,1292821590,14640,14640,14640,14640,0
20230721,172100,1292821590,14640,14640,14640,14640,0
20230721,172000,1292821590,14640,14640,14640,14640,0
20230721,171900,1292821590,14640,14640,14640,14640,0
20230721,171800,1292821590,14640,14640,14640,14640,0
20230721,171700,1292821590,14640,14640,14640,14640,0
20230721,171600,1292821590,14640,14640,14640,14640,0
20230721,171500,1292821590,14640,14640,14640,14640,0
20230721,171400,1292821590,14640,14640,14640,14640,0
20230721,171300,1292821590,14640,14640,14640,14640,0
20230721,171200,1292821590,14640,14640,14640,14640,0
20230721,171100,1292821590,14640,14640,14640,14640,0
20230721,171000,1292821590,14640,14640,14640,14640,0
20230721,170900,1292821590,14640,14640,14640,14640,0
20230721,170800,1292821590,14640,14640,14640,14640,0
20230721,170700,1292821590,14640,14640,14640,14640,0
20230721,170600,1292821590,14640,14640,14640,14640,0
20230721,170500,1292821590,14640,14640,14640,14640,0
20230721,170400,1292821590,14640,14640,14640,14640,0
20230721,170300,1292821590,14640,14640,14640,14640,0
20230721,170200,1292821590,14640,14640,14640,14640,0
20230721,170100,1292821590,14640,14640,14640,14640,0
20230721,170000,1292821590,14640,14640,14640,14640,0
20230721,165900,1292821590,14640,14640,14640,14640,0
20230721,165800,1292821590,14640,14640,14640,14640,0
20230721,165700,1292821590,14640,14640,14640,14640,0
20230721,165600,1292821590,14640,14640,14640,14640,0
20230721,165500,1292821590,14640,14640,14640,14640,0
20230721,165400,1292821590,14640,14640,14640,14640,2226
20230721,165300,1292821590,14640,14640,14640,14640,0
20230721,165200,1292821590,14640,14640,14640,14640,0
20230721,165100,1292821590,14640,14640,14640,14640,0
20230721,165000,1292821590,14640,14640,14640,14640,0
20230721,164900,1292821590,14640,14640,14640,14640,0
20230721,164800,1292821590,14640,14640,14640,14640,0
20230721,164700,1292821590,14640,14640,14640,14640,0
20230721,164600,1292821590,14640,14640,14640,14640,0
20230721,164500,1292821590,14640,14640,14640,14640,0
20230721,164400,1292821590,14640,14640,14640,14640,0
20230721,164300,1292821590,14640,14640,14640,14640,0
20230721,164200,1292821590,14640,14640,14640,14640,0
20230721,164100,1292821590,14640,14640,14640,14640,0
20230721,164000,1292821590,14640,14640,14640,14640,0
20230721,163900,1292821590,14640,14640,14640,14640,0
20230721,163800,1292821590,14640,14640,14640,14640,0
20230721,163700,1292821590,14640,14640,14640,14640,0
20230721,163600,1292821590,14640,14640,14640,14640,0
20230721,163500,1292821590,14640,14640,14640,14640,0
20230721,163400,1292821590,14640,14640,14640,14640,0
20230721,163300,1292821590,14640,14640,14640,14640,0
20230721,163200,1292821590,14640,14640,14640,14640,0
20230721,163100,1292821590,14640,14640,14640,14640,0
20230721,163000,1292821590,14640,14640,14640,14640,0
20230721,162900,1292821590,14640,14640,14640,14640,0
20230721,162800,1292821590,14640,14640,14640,14640,0
20230721,162700,1292821590,14640,14640,14640,14640,0
20230721,162600,1292821590,14640,14640,14640,14640,0
20230721,162500,1292821590,14640,14640,14640,14640,0
20230721,162400,1292821590,14640,14640,14640,14640,2226
20230721,162300,1292821590,14640,14640,14640,14640,0
20230721,162200,1292821590,14640,14640,14640,14640,0
20230721,162100,1292821590,14640,14640,14640,14640,0
20230721,162000,1292821590,14640,14640,14640,14640,0
20230721,161900,1292821590,14640,14640,14640,14640,0
20230721,161800,1292821590,14640,14640,14640,14640,0
20230721,161700,1292821590,14640,14640,14640,14640,0
20230721,161600,1292821590,14640,14640,14640,14640,0
20230721,161500,1292821590,14640,14640,14640,14640,0
20230721,161400,1292821590,14640,14640,14640,14640,0
20230721,161300,1292821590,14640,14640,14640,14640,0
20230721,161200,1292821590,14640,14640,14640,14640,0
20230721,161100,1292821590,14640,14640,14640,14640,0
20230721,161000,1292821590,14640,14640,14640,14640,0
20230721,160900,1292821590,14640,14640,14640,14640,0
20230721,160800,1292821590,14640,14640,14640,14640,0
20230721,160700,1292821590,14640,14640,14640,14640,0
20230721,160600,1292821590,14640,14640,14640,14640,0
20230721,160500,1292821590,14640,14640,14640,14640,0
20230721,160400,1292821590,14640,14640,14640,14640,0
20230721,160300,1292821590,14640,14640,14640,14640,0
20230721,160200,1292821590,14640,14640,14640,14640,0
20230721,160100,1292821590,14640,14640,14640,14640,0
20230721,160000,1292821590,14640,14640,14640,14640,0
20230721,155900,1292821590,14640,14640,14640,14640,0
20230721,155800,1292821590,14640,14640,14640,14640,0
20230721,155700,1292821590,14640,14640,14640,14640,0
20230721,155600,1292821590,14640,14640,14640,14640,0
20230721,155500,1292821590,14640,14640,14640,14640,0
20230721,155400,1292821590,14640,14640,14640,14640,2226
20230721,155300,1292821590,14640,14640,14640,14640,0
20230721,155200,1292821590,14640,14640,14640,14640,0
20230721,155100,1292821590,14640,14640,14640,14640,0
20230721,155000,1292821590,14640,14640,14640,14640,0
20230721,154900,1292821590,14640,14640,14640,14640,0
20230721,154800,1292821590,14640,14640,14640,14640,0
20230721,154700,1292821590,14640,14640,14640,14640,0
20230721,154600,1292821590,14640,14640,14640,14640,0
20230721,154500,1292821590,14640,14640,14640,14640,0
20230721,154400,1292821590,14640,14640,14640,14640,0
20230721,154300,1292821590,14640,14640,14640,14640,0
20230721,154200,1292821590,14640,14640,14640,14640,0
20230721,154100,1292821590,14640,14640,14640,14640,0
20230721,154000,1292821590,14640,14640,14640,14640,0
20230721,153900,1292821590,14640,14640,14640,14640,0
20230721,153800,1292821590,14640,14640,14640,14640,0
20230721,153700,1292821590,14640,14640,14640,14640,0
20230721,153600,1292821590,14640,14640,14640,14640,0
20230721,153500,1292821590,14640,14640,14640,14640,0
20230721,153400,1292821590,14640,14640,14640,14640,0
20230721,153300,1292821590,14640,14640,14640,14640,0
20230721,153200,1292821590,14640,14640,14640,14640,0
20230721,153100,1292821590,14640,14640,14640,14640,0
20230721,153000,1292821590,14640,14640,14640,14640,2226
20230721,152900,1260232950,14540,14540,14540,14540,0
20230721,152800,1260232950,14540,14540,14540,14540,0
20230721,152700,1260232950,14540,14540,14540,14540,0
20230721,152600,1260232950,14540,14540,14540,14540,0
20230721,152500,1260232950,14540,14540,14540,14540,0
20230721,152400,1260232950,14540,14540,14540,14540,0
20230721,152300,1260232950,14540,14540,14540,14540,0
20230721,152200,1260232950,14540,14540,14540,14540,0
20230721,152100,1260232950,14540,14540,14540,14540,0
20230721,152000,1260232950,14540,14540,14540,14540,0
20230721,151900,1260232950,14540,14540,14580,14540,62
20230721,151800,1259331070,14540,14550,14550,14540,687
20230721,151700,1249336100,14550,14560,14560,14550,34
20230721,151600,1248841070,14560,14560,14560,14550,331
20230721,151500,1244024010,14560,14560,14560,14550,115
20230721,151400,1242350490,14560,14560,14560,14560,2
20230721,151300,1242321370,14560,14560,14560,14550,1033
20230721,151200,1227287050,14580,14580,14580,14570,273
20230721,151100,1223309140,14580,14580,14580,14580,134
20230721,151000,1221355420,14580,14590,14590,14580,54
20230721,150900,1220567580,14590,14580,14590,14580,49
20230721,150800,1219852700,14590,14590,14590,14590,100
20230721,150700,1218393700,14590,14590,14590,14590,1
20230721,150600,1218379110,14570,14570,14570,14570,0
20230721,150500,1218379110,14570,14570,14570,14570,7
20230721,150400,1218277120,14570,14570,14570,14570,6
20230721,150300,1218189700,14590,14590,14590,14590,30
20230721,150200,1217752000,14590,14560,14590,14560,44
20230721,150100,1217111060,14560,14550,14560,14550,175
20230721,150000,1214564040,14560,14560,14560,14560,244
20230721,145900,1211011400,14560,14560,14560,14560,142
20230721,145800,1208943880,14560,14560,14560,14560,0
20230721,145700,1208943880,14560,14570,14570,14560,145
20230721,145600,1206831280,14580,14590,14590,14580,344
20230721,145500,1201814150,14610,14590,14610,14590,12
20230721,145400,1201639030,14600,14600,14600,14600,22
20230721,145300,1201317830,14600,14600,14610,14600,252
20230721,145200,1197637630,14600,14600,14610,14600,9
20230721,145100,1197506190,14610,14600,14610,14600,20
20230721,145000,1197214070,14610,14610,14610,14610,1
20230721,144900,1197199460,14630,14630,14630,14610,4
20230721,144800,1197140960,14610,14620,14620,14610,2
20230721,144700,1197111730,14630,14620,14630,14620,2
20230721,144600,1197082480,14620,14620,14620,14620,1
20230721,144500,1197067860,14630,14630,14630,14630,6
20230721,144400,1196980080,14580,14630,14630,14580,16
20230721,144300,1196746690,14580,14600,14650,14580,413
20230721,144200,1190724190,14650,14610,14650,14600,12
20230721,144100,1190548830,14650,14620,14650,14610,164
20230721,144000,1188151810,14650,14610,14650,14610,4
20230721,143900,1188093330,14650,14650,14650,14650,0
20230721,143800,1188093330,14650,14650,14650,14650,1
20230721,143700,1188078680,14610,14650,14650,14610,9
20230721,143600,1187947070,14660,14660,14660,14660,0
20230721,143500,1187947070,14660,14660,14660,14660,0
20230721,143400,1187947070,14660,14660,14660,14650,67
20230721,143300,1186964870,14670,14670,14670,14670,0
20230721,143200,1186964870,14670,14660,14670,14600,35
20230721,143100,1186452490,14660,14610,14660,14610,7
20230721,143000,1186350170,14610,14610,14610,14610,12
20230721,142900,1186174850,14610,14610,14610,14610,9
20230721,142800,1186043360,14670,14620,14670,14620,6
20230721,142700,1185955590,14620,14620,14620,14620,10
20230721,142600,1185809390,14610,14610,14610,14610,17
20230721,142500,1185561020,14610,14620,14670,14600,755
20230721,142400,1174534040,14620,14670,14670,14620,180
20230721,142300,1171900870,14670,14650,14670,14640,52
20230721,142200,1171139060,14650,14650,14650,14650,1
20230721,142100,1171124410,14670,14670,14670,14670,0
20230721,142000,1171124410,14670,14660,14670,14660,23
20230721,141900,1170787220,14660,14660,14660,14660,1
20230721,141800,1170772560,14650,14650,14650,14650,133
20230721,141700,1168824110,14660,14660,14660,14660,2
20230721,141600,1168794790,14650,14650,14650,14650,100
20230721,141500,1167329790,14660,14650,14660,14650,52
20230721,141400,1166567970,14650,14650,14650,14650,289
20230721,141300,1162334120,14660,14660,14660,14660,143
20230721,141200,1160237740,14670,14670,14670,14670,92
20230721,141100,1158888100,14670,14670,14670,14670,170
20230721,141000,1156394200,14690,14680,14690,14670,702
20230721,140900,1146090040,14690,14690,14700,14680,88
20230721,140800,1144798050,14690,14700,14700,14690,13
20230721,140700,1144607070,14700,14700,14700,14700,53
20230721,140600,1143827970,14680,14690,14690,14680,605
20230721,140500,1134940730,14690,14710,14710,14690,563
20230721,140400,1126664740,14740,14720,14740,14720,17
20230721,140300,1126414380,14740,14740,14740,14740,0
20230721,140200,1126414380,14740,14720,14740,14720,9
20230721,140100,1126281840,14750,14740,14750,14740,3
20230721,140000,1126237600,14720,14720,14720,14720,160
20230721,135900,1123882400,14720,14720,14720,14720,72
20230721,135800,1122822560,14710,14710,14710,14710,97
20230721,135700,1121395690,14720,14720,14720,14720,10
20230721,135600,1121248490,14720,14720,14720,14720,31
20230721,135500,1120792170,14720,14720,14720,14720,0
20230721,135400,1120792170,14720,14720,14720,14720,0
20230721,135300,1120792170,14720,14720,14720,14720,4
20230721,135200,1120733290,14720,14720,14720,14720,20
20230721,135100,1120438890,14720,14720,14720,14720,0
20230721,135000,1120438890,14720,14720,14720,14720,1
20230721,134900,1120424170,14730,14730,14730,14730,50
20230721,134800,1119687670,14750,14750,14750,14750,1
20230721,134700,1119672920,14740,14720,14740,14720,6
20230721,134600,1119584540,14750,14720,14750,14720,4
20230721,134500,1119525630,14740,14750,14760,14740,101
20230721,134400,1118035210,14760,14760,14760,14760,0
20230721,134300,1118035210,14760,14720,14760,14720,46
20230721,134200,1117357170,14750,14750,14750,14750,74
20230721,134100,1116265670,14750,14750,14750,14750,0
20230721,134000,1116265670,14750,14750,14750,14750,0
20230721,133900,1116265670,14750,14750,14750,14750,0
20230721,133800,1116265670,14750,14740,14750,14740,2
20230721,133700,1116236180,14700,14700,14700,14700,0
20230721,133600,1116236180,14700,14700,14700,14700,0
20230721,133500,1116236180,14700,14700,14700,14700,90
20230721,133400,1114913180,14700,14700,14700,14700,0
20230721,133300,1114913180,14700,14700,14700,14700,183
20230721,133200,1112223080,14750,14750,14750,14750,0
20230721,133100,1112223080,14750,14750,14750,14750,10
20230721,133000,1112075580,14750,14750,14750,14750,0
20230721,132900,1112075580,14750,14750,14750,14700,7638
20230721,132800,999449510,14760,14760,14760,14760,1
20230721,132700,999434750,14750,14760,14760,14750,29
20230721,132600,999006910,14760,14750,14760,14750,66
20230721,132500,998033340,14750,14750,14770,14750,155
20230721,132400,995745040,14750,14760,14760,14750,1279
20230721,132300,976867160,14760,14760,14760,14760,1
20230721,132200,976852400,14770,14770,14770,14770,30
20230721,132100,976409300,14770,14780,14780,14770,36
20230721,132000,975877570,14780,14780,14780,14780,0
20230721,131900,975877570,14780,14780,14780,14780,1
20230721,131800,975862790,14770,14760,14780,14760,23
20230721,131700,975523270,14760,14770,14770,14760,572
20230721,131600,967079340,14770,14770,14770,14770,2
20230721,131500,967049800,14770,14770,14770,14770,64
20230721,131400,966104520,14780,14780,14780,14780,1
20230721,131300,966089740,14770,14760,14770,14760,8
20230721,131200,965971640,14770,14760,14770,14760,48
20230721,131100,965263150,14760,14770,14770,14760,119
20230721,131000,963506480,14770,14770,14770,14770,1179
20230721,130900,946092650,14780,14780,14780,14770,154
20230721,130800,943816590,14780,14780,14780,14780,11
20230721,130700,943654010,14800,14780,14800,14780,3
20230721,130600,943609650,14780,14790,14790,14780,23
20230721,130500,943269700,14780,14780,14780,14780,0
20230721,130400,943269700,14780,14780,14780,14780,39
20230721,130300,942693280,14780,14780,14780,14780,40
20230721,130200,942102080,14800,14800,14800,14800,4
20230721,130100,942042880,14800,14800,14800,14800,10
20230721,130000,941894880,14770,14770,14770,14770,0
20230721,125900,941894880,14770,14770,14770,14770,0
20230721,125800,941894880,14770,14770,14770,14770,21
20230721,125700,941584710,14770,14770,14770,14770,50
20230721,125600,940846210,14820,14820,14820,14820,0
20230721,125500,940846210,14820,14820,14820,14820,1
20230721,125400,940831390,14770,14770,14770,14770,0
20230721,125300,940831390,14770,14770,14770,14770,0
20230721,125200,940831390,14770,14770,14770,14770,55
20230721,125100,940019040,14770,14770,14770,14770,5
20230721,125000,939945190,14770,14770,14770,14760,134
20230721,124900,937966020,14770,14770,14770,14770,0
20230721,124800,937966020,14770,14760,14770,14760,24
20230721,124700,937611770,14770,14770,14770,14770,0
20230721,124600,937611770,14770,14770,14770,14770,0
20230721,124500,937611770,14770,14770,14770,14770,0
20230721,124400,937611770,14770,14770,14770,14770,50
20230721,124300,936873270,14770,14770,14770,14770,10
20230721,124200,936725570,14840,14840,14840,14840,100
20230721,124100,935241570,14760,14750,14760,14750,201
20230721,124000,932276720,14750,14750,14750,14750,13
20230721,123900,932084970,14760,14750,14760,14750,16
20230721,123800,931848870,14750,14760,14760,14750,60
20230721,123700,930963340,14760,14760,14820,14760,113
20230721,123600,929295350,14760,14760,14760,14760,1
20230721,123500,929280590,14820,14820,14820,14820,24
20230721,123400,928924910,14750,14750,14750,14750,0
20230721,123300,928924910,14750,14760,14760,14750,34
20230721,123200,928423300,14760,14750,14840,14750,54
20230721,123100,927623330,14750,14850,14850,14750,161
20230721,123000,925248050,14850,14840,14850,14840,2
20230721,122900,925218360,14810,14810,14810,14810,0
20230721,122800,925218360,14810,14810,14810,14810,32
20230721,122700,924744440,14800,14810,14810,14800,41
20230721,122600,924137440,14850,14850,14850,14850,0
20230721,122500,924137440,14850,14850,14850,14850,0
20230721,122400,924137440,14850,14850,14850,14850,0
20230721,122300,924137440,14850,14750,14850,14750,181
20230721,122200,921466680,14750,14780,14780,14750,746
20230721,122100,910458800,14780,14780,14780,14780,0
20230721,122000,910458800,14780,14800,14800,14780,41
20230721,121900,909852120,14780,14780,14780,14780,0
20230721,121800,909852120,14780,14770,14780,14770,148
20230721,121700,907666030,14780,14780,14780,14780,88
20230721,121600,906365390,14780,14780,14780,14780,0
20230721,121500,906365390,14780,14800,14800,14780,508
20230721,121400,898848340,14810,14810,14810,14810,181
20230721,121300,896167730,14810,14810,14810,14810,24
20230721,121200,895812290,14810,14830,14830,14810,93
20230721,121100,894434350,14830,14830,14830,14830,0
20230721,121000,894434350,14830,14820,14830,14820,9
20230721,120900,894300950,14820,14820,14820,14820,7
20230721,120800,894197210,14850,14820,14850,14820,190
20230721,120700,891381380,14850,14850,14850,14850,0
20230721,120600,891381380,14850,14850,14850,14850,3
20230721,120500,891336830,14850,14850,14850,14850,0
20230721,120400,891336830,14850,14850,14850,14850,7
20230721,120300,891232880,14850,14840,14850,14840,2
20230721,120200,891203190,14820,14830,14830,14820,15
20230721,120100,890980860,14840,14840,14840,14840,0
20230721,120000,890980860,14840,14840,14840,14840,14
20230721,115900,890773100,14840,14840,14840,14840,6
20230721,115800,890684060,14840,14810,14840,14810,45
20230721,115700,890017460,14810,14810,14810,14810,2
20230721,115600,889987840,14810,14810,14810,14810,0
20230721,115500,889987840,14810,14810,14810,14810,124
20230721,115400,888151400,14820,14820,14820,14820,0
20230721,115300,888151400,14820,14830,14830,14820,282
20230721,115200,883972110,14830,14830,14830,14830,0
20230721,115100,883972110,14830,14830,14830,14830,6
20230721,115000,883883130,14830,14830,14830,14830,31
20230721,114900,883423400,14830,14830,14830,14830,0
20230721,114800,883423400,14830,14830,14850,14830,278
20230721,114700,879300620,14830,14830,14830,14830,18
20230721,114600,879033680,14830,14850,14850,14830,250
20230721,114500,875325740,14870,14870,14870,14870,71
20230721,114400,874269970,14890,14880,14890,14880,53
20230721,114300,873480900,14840,14850,14850,14840,337
20230721,114200,868478960,14870,14880,14890,14870,387
20230721,114100,862722360,14880,14880,14880,14880,22
20230721,114000,862395000,14880,14880,14890,14880,109
20230721,113900,860773070,14890,14900,14900,14880,122
20230721,113800,858957480,14880,14900,14900,14880,174
20230721,113700,856367950,14900,14890,14900,14890,11
20230721,113600,856204150,14880,14870,14880,14870,1296
20230721,113500,836923610,14870,14870,14870,14870,106
20230721,113400,835347390,14870,14870,14870,14870,30
20230721,113300,834901290,14870,14870,14870,14870,0
20230721,113200,834901290,14870,14870,14870,14870,0
20230721,113100,834901290,14870,14880,14880,14870,130
20230721,113000,832968170,14880,14870,14880,14870,2
20230721,112900,832938420,14880,14880,14880,14880,0
20230721,112800,832938420,14880,14880,14880,14880,96
20230721,112700,831509940,14880,14880,14880,14880,64
20230721,112600,830557620,14880,14890,14890,14880,159
20230721,112500,828190160,14890,14890,14890,14880,49
20230721,112400,827460850,14890,14890,14890,14890,12
20230721,112300,827282170,14890,14890,14890,14890,89
20230721,112200,825956960,14900,14890,14900,14880,11
20230721,112100,825793250,14900,14910,14910,14870,15
20230721,112000,825569790,14900,14910,14910,14900,613
20230721,111900,816431230,14910,14910,14910,14910,3
20230721,111800,816386500,14920,14920,14920,14910,106
20230721,111700,814805110,14900,14900,14900,14900,10
20230721,111600,814656110,14920,14920,14920,14900,375
20230721,111500,809063780,14910,14910,14910,14910,0
20230721,111400,809063780,14910,14900,14920,14900,800
20230721,111300,797141990,14910,14900,14910,14900,36
20230721,111200,796605430,14910,14890,14910,14890,226
20230721,111100,793238120,14900,14900,14900,14900,19
20230721,111000,792955020,14900,14900,14900,14900,3
20230721,110900,792910320,14910,14880,14910,14880,2059
20230721,110800,762248940,14870,14840,14870,14840,1816
20230721,110700,735264650,14850,14850,14850,14840,123
20230721,110600,733439110,14850,14850,14850,14850,113
20230721,110500,731761060,14860,14850,14860,14850,26
20230721,110400,731374710,14860,14860,14870,14860,20
20230721,110300,731077460,14870,14870,14870,14870,4
20230721,110200,731017980,14870,14870,14870,14870,1
20230721,110100,731003110,14850,14850,14850,14850,259
20230721,110000,727156960,14850,14850,14850,14850,3
20230721,105900,727112410,14850,14850,14850,14850,858
20230721,105800,714371110,14860,14860,14860,14850,50
20230721,105700,713628260,14870,14850,14870,14850,566
20230721,105600,705216910,14860,14860,14860,14850,29
20230721,105500,704785980,14860,14840,14860,14840,257
20230721,105400,700969030,14850,14850,14850,14850,27
20230721,105300,700568080,14850,14850,14850,14850,53
20230721,105200,699781030,14850,14850,14850,14850,0
20230721,105100,699781030,14850,14860,14860,14850,23
20230721,105000,699439460,14860,14860,14860,14860,15
20230721,104900,699216560,14860,14850,14860,14850,23
20230721,104800,698874950,14850,14860,14860,14850,25
20230721,104700,698503550,14860,14860,14860,14860,84
20230721,104600,697255310,14860,14860,14860,14860,132
20230721,104500,695293790,14860,14860,14860,14860,100
20230721,104400,693807790,14860,14860,14860,14860,100
20230721,104300,692321790,14860,14850,14860,14850,2
20230721,104200,692292080,14830,14830,14830,14830,260
20230721,104100,688436280,14830,14850,14850,14830,7
20230721,104000,688332450,14850,14850,14850,14830,201
20230721,103900,685347620,14850,14860,14860,14850,250
20230721,103800,681634880,14860,14860,14860,14860,191
20230721,103700,678796620,14870,14860,14870,14860,220
20230721,103600,675525380,14860,14860,14860,14860,89
20230721,103500,674202840,14870,14870,14870,14870,2
20230721,103400,674173100,14890,14890,14890,14860,111
20230721,103300,672523310,14870,14900,14900,14870,256
20230721,103200,668714720,14900,14900,14900,14860,397
20230721,103100,662801000,14900,14850,14900,14850,3581
20230721,103000,609500890,14820,14860,14860,14820,119
20230721,102900,607732670,14860,14870,14870,14860,163
20230721,102800,605310220,14870,14870,14870,14860,201
20230721,102700,602321360,14870,14860,14870,14860,1243
20230721,102600,583847980,14860,14840,14860,14840,1201
20230721,102500,566012990,14820,14790,14820,14790,1382
20230721,102400,545558360,14770,14770,14770,14770,185
20230721,102300,542825910,14770,14780,14780,14770,42
20230721,102200,542205550,14770,14770,14770,14770,96
20230721,102100,540787630,14770,14770,14770,14770,136
20230721,102000,538778910,14770,14760,14770,14760,101
20230721,101900,537288140,14760,14760,14760,14760,100
20230721,101800,535812140,14770,14780,14780,14770,14
20230721,101700,535605350,14790,14790,14790,14790,1
20230721,101600,535590560,14790,14790,14790,14790,0
20230721,101500,535590560,14790,14790,14790,14790,100
20230721,101400,534111560,14770,14770,14770,14770,50
20230721,101300,533373060,14750,14750,14750,14750,0
20230721,101200,533373060,14750,14740,14750,14740,408
20230721,101100,527355260,14740,14740,14740,14740,126
20230721,101000,525498020,14750,14750,14750,14750,0
20230721,100900,525498020,14750,14750,14750,14740,25
20230721,100800,525129310,14790,14750,14790,14740,479
20230721,100700,518065140,14750,14750,14750,14750,5
20230721,100600,517991390,14750,14750,14750,14750,2
20230721,100500,517961890,14750,14750,14750,14750,133
20230721,100400,516000140,14750,14750,14750,14750,49
20230721,100300,515277390,14740,14740,14740,14740,85
20230721,100200,514024490,14740,14740,14740,14740,14
20230721,100100,513818130,14740,14730,14750,14730,13
20230721,100000,513626470,14740,14720,14740,14720,449
20230721,095900,507011860,14720,14720,14720,14720,93
20230721,095800,505642900,14700,14710,14710,14700,35
20230721,095700,505128390,14700,14700,14700,14700,0
20230721,095600,505128390,14700,14720,14720,14700,14
20230721,095500,504922530,14700,14710,14710,14700,500
20230721,095400,497568110,14720,14720,14720,14710,151
20230721,095300,495345890,14720,14720,14720,14720,4
20230721,095200,495287010,14720,14720,14720,14720,57
20230721,095100,494447970,14720,14720,14720,14720,83
20230721,095000,493226210,14720,14730,14730,14720,402
20230721,094900,487308360,14730,14730,14730,14730,172
20230721,094800,484774800,14730,14740,14740,14730,139
20230721,094700,482726140,14740,14740,14740,14740,136
20230721,094600,480721500,14750,14750,14750,14750,41
20230721,094500,480116750,14750,14750,14750,14750,100
20230721,094400,478641750,14750,14750,14750,14750,2
20230721,094300,478612250,14750,14780,14780,14750,366
20230721,094200,473210980,14790,14790,14800,14790,207
20230721,094100,470149270,14790,14790,14790,14790,0
20230721,094000,470149270,14790,14800,14800,14790,1686
20230721,093900,445198550,14810,14850,14850,14810,1251
20230721,093800,426662500,14840,14830,14850,14820,253
20230721,093700,422907070,14820,14820,14850,14820,923
20230721,093600,409215530,14830,14830,14840,14820,486
20230721,093500,402006540,14840,14840,14840,14830,17
20230721,093400,401754290,14840,14850,14860,14840,572
20230721,093300,393263750,14840,14840,14860,14840,324
20230721,093200,388452840,14850,14850,14860,14850,654
20230721,093100,378739760,14850,14860,14870,14840,635
20230721,093000,369303320,14860,14830,14860,14830,1235
20230721,092900,350967160,14820,14810,14840,14810,271
20230721,092800,346946790,14840,14830,14840,14830,113
20230721,092700,345269880,14800,14850,14850,14800,42
20230721,092600,344646340,14870,14870,14870,14840,651
20230721,092500,334968430,14870,14820,14870,14820,4447
20230721,092400,268945360,14810,14790,14810,14720,4667
20230721,092300,199899450,14780,14780,14800,14780,1666
20230721,092200,175258330,14780,14740,14780,14720,104
20230721,092100,173726590,14720,14710,14790,14710,1304
20230721,092000,154462950,14700,14710,14710,14700,79
20230721,091900,153301560,14710,14710,14710,14700,1262
20230721,091800,134748500,14720,14730,14730,14720,279
20230721,091700,130639600,14730,14730,14800,14730,497
20230721,091600,123317910,14730,14710,14820,14700,1140
20230721,091500,106459740,14780,14720,14810,14720,1712
20230721,091400,81157220,14720,14630,14730,14630,2593
20230721,091300,43122780,14630,14630,14630,14630,65
20230721,091200,42171830,14630,14620,14640,14620,281
20230721,091100,38062260,14620,14600,14620,14600,79
20230721,091000,36907500,14620,14620,14620,14620,0
20230721,090900,36907500,14620,14620,14630,14620,69
20230721,090800,35898550,14620,14590,14620,14590,13
20230721,090700,35708790,14630,14550,14630,14550,310
20230721,090600,31187930,14460,14460,14460,14460,0
20230721,090500,31187930,14460,14460,14460,14460,160
20230721,090400,28874330,14460,14460,14460,14460,411
20230721,090300,22931270,14460,14520,14530,14460,316
20230721,090200,18342430,14450,14450,14450,14450,26
20230721,090100,17966730,14520,14450,14530,14450,341
20230721,090000,13033900,14450,14450,14450,14450,902