KissMeData/032190/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190400,2769863410,12410,12410,12410,12410,3513
20230721,190300,2769863410,12410,12410,12410,12410,0
20230721,190200,2769863410,12410,12410,12410,12410,0
20230721,190100,2769863410,12410,12410,12410,12410,0
20230721,190000,2769863410,12410,12410,12410,12410,0
20230721,185900,2769863410,12410,12410,12410,12410,0
20230721,185800,2769863410,12410,12410,12410,12410,0
20230721,185700,2769863410,12410,12410,12410,12410,0
20230721,185600,2769863410,12410,12410,12410,12410,0
20230721,185500,2769863410,12410,12410,12410,12410,0
20230721,185400,2769863410,12410,12410,12410,12410,0
20230721,185300,2769863410,12410,12410,12410,12410,0
20230721,185200,2769863410,12410,12410,12410,12410,0
20230721,185100,2769863410,12410,12410,12410,12410,0
20230721,185000,2769863410,12410,12410,12410,12410,0
20230721,184900,2769863410,12410,12410,12410,12410,0
20230721,184800,2769863410,12410,12410,12410,12410,0
20230721,184700,2769863410,12410,12410,12410,12410,0
20230721,184600,2769863410,12410,12410,12410,12410,0
20230721,184500,2769863410,12410,12410,12410,12410,0
20230721,184400,2769863410,12410,12410,12410,12410,0
20230721,184300,2769863410,12410,12410,12410,12410,0
20230721,184200,2769863410,12410,12410,12410,12410,0
20230721,184100,2769863410,12410,12410,12410,12410,0
20230721,184000,2769863410,12410,12410,12410,12410,0
20230721,183900,2769863410,12410,12410,12410,12410,0
20230721,183800,2769863410,12410,12410,12410,12410,0
20230721,183700,2769863410,12410,12410,12410,12410,0
20230721,183600,2769863410,12410,12410,12410,12410,0
20230721,183500,2769863410,12410,12410,12410,12410,0
20230721,183400,2769863410,12410,12410,12410,12410,3513
20230721,183300,2769863410,12410,12410,12410,12410,0
20230721,183200,2769863410,12410,12410,12410,12410,0
20230721,183100,2769863410,12410,12410,12410,12410,0
20230721,183000,2769863410,12410,12410,12410,12410,0
20230721,182900,2769863410,12410,12410,12410,12410,0
20230721,182800,2769863410,12410,12410,12410,12410,0
20230721,182700,2769863410,12410,12410,12410,12410,0
20230721,182600,2769863410,12410,12410,12410,12410,0
20230721,182500,2769863410,12410,12410,12410,12410,0
20230721,182400,2769863410,12410,12410,12410,12410,0
20230721,182300,2769863410,12410,12410,12410,12410,0
20230721,182200,2769863410,12410,12410,12410,12410,0
20230721,182100,2769863410,12410,12410,12410,12410,0
20230721,182000,2769863410,12410,12410,12410,12410,0
20230721,181900,2769863410,12410,12410,12410,12410,0
20230721,181800,2769863410,12410,12410,12410,12410,0
20230721,181700,2769863410,12410,12410,12410,12410,0
20230721,181600,2769863410,12410,12410,12410,12410,0
20230721,181500,2769863410,12410,12410,12410,12410,0
20230721,181400,2769863410,12410,12410,12410,12410,0
20230721,181300,2769863410,12410,12410,12410,12410,0
20230721,181200,2769863410,12410,12410,12410,12410,0
20230721,181100,2769863410,12410,12410,12410,12410,0
20230721,181000,2769863410,12410,12410,12410,12410,0
20230721,180900,2769863410,12410,12410,12410,12410,0
20230721,180800,2769863410,12410,12410,12410,12410,0
20230721,180700,2769863410,12410,12410,12410,12410,0
20230721,180600,2769863410,12410,12410,12410,12410,0
20230721,180500,2769863410,12410,12410,12410,12410,0
20230721,180400,2769863410,12410,12410,12410,12410,3513
20230721,180300,2769863410,12410,12410,12410,12410,0
20230721,180200,2769863410,12410,12410,12410,12410,0
20230721,180100,2769863410,12410,12410,12410,12410,0
20230721,180000,2769863410,12410,12410,12410,12410,0
20230721,175900,2769863410,12410,12410,12410,12410,0
20230721,175800,2769863410,12410,12410,12410,12410,0
20230721,175700,2769863410,12410,12410,12410,12410,0
20230721,175600,2769863410,12410,12410,12410,12410,0
20230721,175500,2769863410,12410,12410,12410,12410,0
20230721,175400,2769863410,12410,12410,12410,12410,0
20230721,175300,2769863410,12410,12410,12410,12410,0
20230721,175200,2769863410,12410,12410,12410,12410,0
20230721,175100,2769863410,12410,12410,12410,12410,0
20230721,175000,2769863410,12410,12410,12410,12410,0
20230721,174900,2769863410,12410,12410,12410,12410,0
20230721,174800,2769863410,12410,12410,12410,12410,0
20230721,174700,2769863410,12410,12410,12410,12410,0
20230721,174600,2769863410,12410,12410,12410,12410,0
20230721,174500,2769863410,12410,12410,12410,12410,0
20230721,174400,2769863410,12410,12410,12410,12410,0
20230721,174300,2769863410,12410,12410,12410,12410,0
20230721,174200,2769863410,12410,12410,12410,12410,0
20230721,174100,2769863410,12410,12410,12410,12410,0
20230721,174000,2769863410,12410,12410,12410,12410,0
20230721,173900,2769863410,12410,12410,12410,12410,0
20230721,173800,2769863410,12410,12410,12410,12410,0
20230721,173700,2769863410,12410,12410,12410,12410,0
20230721,173600,2769863410,12410,12410,12410,12410,0
20230721,173500,2769863410,12410,12410,12410,12410,0
20230721,173400,2769863410,12410,12410,12410,12410,3513
20230721,173300,2769863410,12410,12410,12410,12410,0
20230721,173200,2769863410,12410,12410,12410,12410,0
20230721,173100,2769863410,12410,12410,12410,12410,0
20230721,173000,2769863410,12410,12410,12410,12410,0
20230721,172900,2769863410,12410,12410,12410,12410,0
20230721,172800,2769863410,12410,12410,12410,12410,0
20230721,172700,2769863410,12410,12410,12410,12410,0
20230721,172600,2769863410,12410,12410,12410,12410,0
20230721,172500,2769863410,12410,12410,12410,12410,0
20230721,172400,2769863410,12410,12410,12410,12410,0
20230721,172300,2769863410,12410,12410,12410,12410,0
20230721,172200,2769863410,12410,12410,12410,12410,0
20230721,172100,2769863410,12410,12410,12410,12410,0
20230721,172000,2769863410,12410,12410,12410,12410,0
20230721,171900,2769863410,12410,12410,12410,12410,0
20230721,171800,2769863410,12410,12410,12410,12410,0
20230721,171700,2769863410,12410,12410,12410,12410,0
20230721,171600,2769863410,12410,12410,12410,12410,0
20230721,171500,2769863410,12410,12410,12410,12410,0
20230721,171400,2769863410,12410,12410,12410,12410,0
20230721,171300,2769863410,12410,12410,12410,12410,0
20230721,171200,2769863410,12410,12410,12410,12410,0
20230721,171100,2769863410,12410,12410,12410,12410,0
20230721,171000,2769863410,12410,12410,12410,12410,0
20230721,170900,2769863410,12410,12410,12410,12410,0
20230721,170800,2769863410,12410,12410,12410,12410,0
20230721,170700,2769863410,12410,12410,12410,12410,0
20230721,170600,2769863410,12410,12410,12410,12410,0
20230721,170500,2769863410,12410,12410,12410,12410,0
20230721,170400,2769863410,12410,12410,12410,12410,3513
20230721,170300,2769863410,12410,12410,12410,12410,0
20230721,170200,2769863410,12410,12410,12410,12410,0
20230721,170100,2769863410,12410,12410,12410,12410,0
20230721,170000,2769863410,12410,12410,12410,12410,0
20230721,165900,2769863410,12410,12410,12410,12410,0
20230721,165800,2769863410,12410,12410,12410,12410,0
20230721,165700,2769863410,12410,12410,12410,12410,0
20230721,165600,2769863410,12410,12410,12410,12410,0
20230721,165500,2769863410,12410,12410,12410,12410,0
20230721,165400,2769863410,12410,12410,12410,12410,0
20230721,165300,2769863410,12410,12410,12410,12410,0
20230721,165200,2769863410,12410,12410,12410,12410,0
20230721,165100,2769863410,12410,12410,12410,12410,0
20230721,165000,2769863410,12410,12410,12410,12410,0
20230721,164900,2769863410,12410,12410,12410,12410,0
20230721,164800,2769863410,12410,12410,12410,12410,0
20230721,164700,2769863410,12410,12410,12410,12410,0
20230721,164600,2769863410,12410,12410,12410,12410,0
20230721,164500,2769863410,12410,12410,12410,12410,0
20230721,164400,2769863410,12410,12410,12410,12410,0
20230721,164300,2769863410,12410,12410,12410,12410,0
20230721,164200,2769863410,12410,12410,12410,12410,0
20230721,164100,2769863410,12410,12410,12410,12410,0
20230721,164000,2769863410,12410,12410,12410,12410,0
20230721,163900,2769863410,12410,12410,12410,12410,0
20230721,163800,2769863410,12410,12410,12410,12410,0
20230721,163700,2769863410,12410,12410,12410,12410,0
20230721,163600,2769863410,12410,12410,12410,12410,0
20230721,163500,2769863410,12410,12410,12410,12410,0
20230721,163400,2769863410,12410,12410,12410,12410,3513
20230721,163300,2769863410,12410,12410,12410,12410,0
20230721,163200,2769863410,12410,12410,12410,12410,0
20230721,163100,2769863410,12410,12410,12410,12410,0
20230721,163000,2769863410,12410,12410,12410,12410,0
20230721,162900,2769863410,12410,12410,12410,12410,0
20230721,162800,2769863410,12410,12410,12410,12410,0
20230721,162700,2769863410,12410,12410,12410,12410,0
20230721,162600,2769863410,12410,12410,12410,12410,0
20230721,162500,2769863410,12410,12410,12410,12410,0
20230721,162400,2769863410,12410,12410,12410,12410,0
20230721,162300,2769863410,12410,12410,12410,12410,0
20230721,162200,2769863410,12410,12410,12410,12410,0
20230721,162100,2769863410,12410,12410,12410,12410,0
20230721,162000,2769863410,12410,12410,12410,12410,0
20230721,161900,2769863410,12410,12410,12410,12410,0
20230721,161800,2769863410,12410,12410,12410,12410,0
20230721,161700,2769863410,12410,12410,12410,12410,0
20230721,161600,2769863410,12410,12410,12410,12410,0
20230721,161500,2769863410,12410,12410,12410,12410,0
20230721,161400,2769863410,12410,12410,12410,12410,0
20230721,161300,2769863410,12410,12410,12410,12410,0
20230721,161200,2769863410,12410,12410,12410,12410,0
20230721,161100,2769863410,12410,12410,12410,12410,0
20230721,161000,2769863410,12410,12410,12410,12410,0
20230721,160900,2769863410,12410,12410,12410,12410,0
20230721,160800,2769863410,12410,12410,12410,12410,0
20230721,160700,2769863410,12410,12410,12410,12410,0
20230721,160600,2769863410,12410,12410,12410,12410,0
20230721,160500,2769863410,12410,12410,12410,12410,0
20230721,160400,2769863410,12410,12410,12410,12410,3513
20230721,160300,2769863410,12410,12410,12410,12410,0
20230721,160200,2769863410,12410,12410,12410,12410,0
20230721,160100,2769863410,12410,12410,12410,12410,0
20230721,160000,2769863410,12410,12410,12410,12410,0
20230721,155900,2769863410,12410,12410,12410,12410,0
20230721,155800,2769863410,12410,12410,12410,12410,0
20230721,155700,2769863410,12410,12410,12410,12410,0
20230721,155600,2769863410,12410,12410,12410,12410,0
20230721,155500,2769863410,12410,12410,12410,12410,0
20230721,155400,2769863410,12410,12410,12410,12410,0
20230721,155300,2769863410,12410,12410,12410,12410,0
20230721,155200,2769863410,12410,12410,12410,12410,0
20230721,155100,2769863410,12410,12410,12410,12410,0
20230721,155000,2769863410,12410,12410,12410,12410,0
20230721,154900,2769863410,12410,12410,12410,12410,0
20230721,154800,2769863410,12410,12410,12410,12410,0
20230721,154700,2769863410,12410,12410,12410,12410,0
20230721,154600,2769863410,12410,12410,12410,12410,0
20230721,154500,2769863410,12410,12410,12410,12410,0
20230721,154400,2769863410,12410,12410,12410,12410,0
20230721,154300,2769863410,12410,12410,12410,12410,0
20230721,154200,2769863410,12410,12410,12410,12410,0
20230721,154100,2769863410,12410,12410,12410,12410,0
20230721,154000,2769863410,12410,12410,12410,12410,0
20230721,153900,2769863410,12410,12410,12410,12410,0
20230721,153800,2769863410,12410,12410,12410,12410,0
20230721,153700,2769863410,12410,12410,12410,12410,0
20230721,153600,2769863410,12410,12410,12410,12410,0
20230721,153500,2769863410,12410,12410,12410,12410,0
20230721,153400,2769863410,12410,12410,12410,12410,3513
20230721,153300,2769863410,12410,12410,12410,12410,0
20230721,153200,2769863410,12410,12410,12410,12410,0
20230721,153100,2769863410,12410,12410,12410,12410,0
20230721,153000,2769863410,12410,12410,12410,12410,3513
20230721,152900,2726267080,12450,12450,12450,12450,0
20230721,152800,2726267080,12450,12450,12450,12450,0
20230721,152700,2726267080,12450,12450,12450,12450,0
20230721,152600,2726267080,12450,12450,12450,12450,0
20230721,152500,2726267080,12450,12450,12450,12450,0
20230721,152400,2726267080,12450,12450,12450,12450,0
20230721,152300,2726267080,12450,12450,12450,12450,0
20230721,152200,2726267080,12450,12450,12450,12450,0
20230721,152100,2726267080,12450,12450,12450,12450,0
20230721,152000,2726267080,12450,12450,12450,12450,0
20230721,151900,2726267080,12450,12410,12450,12410,190
20230721,151800,2723906380,12440,12420,12440,12420,845
20230721,151700,2713394990,12440,12430,12440,12400,1039
20230721,151600,2700502680,12430,12430,12440,12420,588
20230721,151500,2693194450,12430,12430,12430,12420,11
20230721,151400,2693057760,12430,12430,12430,12430,10
20230721,151300,2692933460,12430,12410,12430,12410,840
20230721,151200,2682507100,12410,12440,12440,12410,6981
20230721,151100,2595780050,12430,12440,12440,12430,215
20230721,151000,2593105950,12440,12440,12440,12430,233
20230721,150900,2590207870,12440,12440,12440,12440,58
20230721,150800,2589486350,12440,12450,12450,12440,806
20230721,150700,2579454920,12440,12440,12440,12440,803
20230721,150600,2569465600,12440,12440,12440,12440,103
20230721,150500,2568184280,12440,12430,12440,12430,682
20230721,150400,2559700240,12430,12450,12450,12430,304
20230721,150300,2555918240,12450,12440,12450,12430,299
20230721,150200,2552198420,12450,12450,12450,12440,120
20230721,150100,2550704440,12450,12450,12450,12450,2
20230721,150000,2550679540,12450,12440,12450,12440,554
20230721,145900,2543787340,12440,12430,12440,12430,1188
20230721,145800,2529019290,12430,12420,12430,12420,115
20230721,145700,2527589860,12420,12430,12430,12420,167
20230721,145600,2525514210,12420,12420,12430,12420,95
20230721,145500,2524333440,12420,12430,12430,12420,790
20230721,145400,2514515090,12430,12430,12430,12420,804
20230721,145300,2504521770,12430,12420,12430,12420,279
20230721,145200,2501054330,12430,12420,12430,12420,638
20230721,145100,2493129280,12420,12430,12430,12420,316
20230721,145000,2489204440,12430,12430,12430,12430,1129
20230721,144900,2475170970,12430,12430,12430,12430,131
20230721,144800,2473542640,12430,12430,12430,12430,261
20230721,144700,2470298410,12430,12440,12440,12430,125
20230721,144600,2468744180,12430,12450,12450,12430,66
20230721,144500,2467922780,12430,12430,12430,12430,27
20230721,144400,2467587170,12450,12450,12450,12450,50
20230721,144300,2466964670,12440,12430,12440,12430,951
20230721,144200,2455135490,12440,12430,12440,12430,67
20230721,144100,2454302670,12440,12420,12440,12420,113
20230721,144000,2452898370,12420,12440,12440,12420,277
20230721,143900,2449454930,12440,12440,12440,12440,1
20230721,143800,2449442490,12440,12440,12440,12420,1213
20230721,143700,2434369350,12440,12450,12450,12440,891
20230721,143600,2423281110,12460,12480,12480,12460,776
20230721,143500,2413609270,12480,12480,12480,12470,1003
20230721,143400,2401097660,12470,12470,12470,12470,0
20230721,143300,2401097660,12470,12470,12470,12470,165
20230721,143200,2399040110,12460,12450,12460,12450,536
20230721,143100,2392362250,12450,12450,12450,12450,56
20230721,143000,2391665050,12460,12460,12460,12450,158
20230721,142900,2389696660,12460,12460,12460,12460,20
20230721,142800,2389447460,12460,12450,12460,12450,30
20230721,142700,2389073940,12450,12450,12450,12450,0
20230721,142600,2389073940,12450,12470,12470,12450,3149
20230721,142500,2349853720,12470,12480,12480,12470,357
20230721,142400,2345400430,12480,12490,12490,12480,182
20230721,142300,2343129020,12470,12480,12480,12470,800
20230721,142200,2333149570,12490,12480,12490,12480,709
20230721,142100,2324298830,12480,12480,12480,12480,7
20230721,142000,2324211470,12480,12470,12480,12470,260
20230721,141900,2320969260,12470,12480,12490,12470,390
20230721,141800,2316102930,12470,12500,12500,12470,558
20230721,141700,2309138500,12490,12500,12510,12490,963
20230721,141600,2297103440,12500,12490,12500,12480,233
20230721,141500,2294194900,12500,12500,12500,12500,595
20230721,141400,2286757400,12500,12500,12500,12500,1
20230721,141300,2286744900,12490,12490,12490,12490,134
20230721,141200,2285071240,12490,12490,12490,12490,36
20230721,141100,2284621600,12490,12490,12500,12490,691
20230721,141000,2275990510,12490,12480,12490,12480,64
20230721,140900,2275191400,12490,12480,12490,12480,3
20230721,140800,2275153940,12480,12480,12480,12480,0
20230721,140700,2275153940,12480,12480,12480,12480,0
20230721,140600,2275153940,12480,12480,12480,12480,400
20230721,140500,2270161940,12490,12480,12490,12480,147
20230721,140400,2268327370,12480,12480,12480,12480,28
20230721,140300,2267977930,12480,12480,12480,12480,73
20230721,140200,2267066890,12470,12490,12490,12470,1926
20230721,140100,2243023890,12490,12530,12530,12490,2242
20230721,140000,2214992420,12530,12540,12540,12530,1223
20230721,135900,2199668210,12540,12540,12550,12540,784
20230721,135800,2189836840,12540,12540,12540,12540,0
20230721,135700,2189836840,12540,12550,12550,12540,191
20230721,135600,2187441680,12550,12540,12550,12540,352
20230721,135500,2183024090,12540,12540,12550,12540,788
20230721,135400,2173142200,12530,12530,12530,12530,0
20230721,135300,2173142200,12530,12520,12530,12520,254
20230721,135200,2169960120,12520,12520,12520,12520,322
20230721,135100,2165928680,12520,12510,12520,12510,56
20230721,135000,2165228110,12510,12500,12510,12500,47
20230721,134900,2164640400,12500,12500,12500,12490,1180
20230721,134800,2149890600,12500,12500,12500,12500,402
20230721,134700,2144865600,12500,12500,12500,12500,214
20230721,134600,2142190600,12500,12500,12500,12500,1
20230721,134500,2142178100,12490,12500,12500,12490,101
20230721,134400,2140916600,12500,12500,12500,12500,2
20230721,134300,2140891600,12500,12500,12510,12500,120
20230721,134200,2139391580,12510,12520,12520,12510,261
20230721,134100,2136126460,12520,12520,12520,12520,431
20230721,134000,2130730340,12520,12520,12520,12520,46
20230721,133900,2130154420,12530,12530,12530,12530,15
20230721,133800,2129966470,12530,12530,12530,12530,10
20230721,133700,2129841170,12530,12530,12530,12520,211
20230721,133600,2127197350,12550,12550,12550,12550,4
20230721,133500,2127147150,12550,12530,12550,12530,32
20230721,133400,2126746170,12530,12530,12530,12530,528
20230721,133300,2120130330,12530,12530,12540,12530,487
20230721,133200,2114026960,12530,12530,12530,12530,1
20230721,133100,2114014430,12550,12560,12560,12530,23
20230721,133000,2113726190,12530,12530,12540,12530,136
20230721,132900,2112022100,12530,12530,12560,12530,127
20230721,132800,2110430720,12560,12560,12560,12530,226
20230721,132700,2107592730,12560,12560,12560,12530,636
20230721,132600,2099611610,12590,12550,12600,12550,222
20230721,132500,2096817160,12570,12560,12590,12560,299
20230721,132400,2093057080,12560,12530,12560,12530,314
20230721,132300,2089115660,12540,12540,12550,12530,118
20230721,132200,2087635190,12530,12530,12540,12530,64
20230721,132100,2086833260,12520,12520,12520,12520,2
20230721,132000,2086808220,12520,12520,12520,12520,4
20230721,131900,2086758140,12530,12500,12540,12500,196
20230721,131800,2084301150,12500,12500,12520,12500,262
20230721,131700,2081023090,12510,12510,12510,12490,29
20230721,131600,2080660330,12510,12480,12510,12480,48
20230721,131500,2080061260,12480,12460,12500,12460,34
20230721,131400,2079636880,12480,12460,12480,12460,637
20230721,131300,2071691360,12460,12520,12520,12460,6296
20230721,131200,1993064160,12520,12530,12530,12520,606
20230721,131100,1985471190,12530,12530,12530,12530,10
20230721,131000,1985345890,12530,12530,12530,12530,212
20230721,130900,1982689530,12530,12520,12530,12520,35
20230721,130800,1982251000,12530,12530,12530,12520,80
20230721,130700,1981248610,12530,12530,12530,12520,11
20230721,130600,1981110790,12520,12520,12530,12520,723
20230721,130500,1972057360,12530,12530,12530,12520,549
20230721,130400,1965178400,12520,12530,12530,12520,146
20230721,130300,1963349040,12530,12530,12530,12530,322
20230721,130200,1959314380,12530,12530,12530,12530,12
20230721,130100,1959164020,12530,12540,12540,12530,818
20230721,130000,1948908120,12540,12540,12540,12540,10
20230721,125900,1948782720,12550,12550,12550,12550,0
20230721,125800,1948782720,12550,12550,12550,12550,7
20230721,125700,1948694870,12550,12560,12560,12550,129
20230721,125600,1947075820,12550,12550,12550,12550,72
20230721,125500,1946172220,12550,12550,12550,12550,11
20230721,125400,1946034170,12570,12540,12570,12520,779
20230721,125300,1936268670,12550,12570,12570,12550,956
20230721,125200,1924267750,12570,12570,12570,12570,10
20230721,125100,1924142050,12570,12580,12580,12570,922
20230721,125000,1912552490,12580,12570,12580,12570,92
20230721,124900,1911395930,12580,12580,12580,12580,6
20230721,124800,1911320450,12580,12600,12600,12570,2180
20230721,124700,1883903250,12590,12590,12600,12590,90
20230721,124600,1882770090,12580,12580,12580,12580,1
20230721,124500,1882757510,12580,12580,12580,12580,0
20230721,124400,1882757510,12580,12590,12590,12580,779
20230721,124300,1872951080,12590,12600,12600,12590,31
20230721,124200,1872560680,12590,12600,12600,12590,105
20230721,124100,1871237710,12600,12620,12620,12590,1854
20230721,124000,1847857430,12620,12620,12620,12620,0
20230721,123900,1847857430,12620,12630,12630,12620,183
20230721,123800,1845546150,12630,12640,12640,12630,13
20230721,123700,1845381930,12640,12630,12640,12630,260
20230721,123600,1842097840,12640,12640,12640,12640,14
20230721,123500,1841920880,12630,12630,12630,12630,320
20230721,123400,1837879280,12630,12630,12630,12630,0
20230721,123300,1837879280,12630,12630,12630,12630,200
20230721,123200,1835353280,12630,12630,12630,12630,0
20230721,123100,1835353280,12630,12640,12640,12630,104
20230721,123000,1834039650,12640,12650,12660,12640,472
20230721,122900,1828065870,12650,12650,12650,12650,510
20230721,122800,1821614370,12650,12640,12650,12640,1325
20230721,122700,1804866340,12640,12640,12640,12640,36
20230721,122600,1804411300,12640,12630,12640,12630,44
20230721,122500,1803855180,12640,12640,12640,12640,3
20230721,122400,1803817260,12630,12630,12630,12630,14
20230721,122300,1803640440,12640,12640,12640,12640,11
20230721,122200,1803501400,12640,12630,12640,12630,6
20230721,122100,1803425590,12630,12630,12640,12630,184
20230721,122000,1801101660,12640,12630,12640,12630,33
20230721,121900,1800684860,12630,12630,12630,12630,0
20230721,121800,1800684860,12630,12630,12630,12630,28
20230721,121700,1800331220,12630,12630,12630,12630,30
20230721,121600,1799952320,12630,12630,12630,12630,0
20230721,121500,1799952320,12630,12640,12640,12630,288
20230721,121400,1796314530,12640,12640,12640,12620,148
20230721,121300,1794445010,12630,12630,12630,12630,298
20230721,121200,1790681270,12630,12630,12630,12630,1
20230721,121100,1790668640,12630,12630,12630,12630,1
20230721,121000,1790656010,12620,12620,12620,12620,3
20230721,120900,1790618150,12630,12630,12630,12630,146
20230721,120800,1788774170,12640,12630,12640,12630,154
20230721,120700,1786828600,12630,12630,12630,12630,80
20230721,120600,1785818200,12640,12630,12640,12630,511
20230721,120500,1779362320,12630,12630,12630,12630,6
20230721,120400,1779286540,12630,12630,12630,12620,491
20230721,120300,1773085240,12630,12630,12630,12630,78
20230721,120200,1772100100,12640,12640,12640,12640,5
20230721,120100,1772036900,12640,12640,12640,12640,275
20230721,120000,1768560900,12650,12650,12650,12650,31
20230721,115900,1768168750,12650,12650,12650,12650,100
20230721,115800,1766903750,12650,12660,12660,12650,411
20230721,115700,1761704590,12650,12650,12650,12650,0
20230721,115600,1761704590,12650,12650,12650,12650,50
20230721,115500,1761072090,12650,12650,12650,12650,229
20230721,115400,1758175240,12660,12660,12660,12660,210
20230721,115300,1755516640,12670,12670,12670,12670,507
20230721,115200,1749092950,12690,12680,12690,12680,42
20230721,115100,1748559980,12680,12680,12680,12670,84
20230721,115000,1747494870,12670,12670,12680,12670,50
20230721,114900,1746860980,12670,12670,12670,12670,17
20230721,114800,1746645590,12680,12680,12680,12680,27
20230721,114700,1746303230,12680,12680,12680,12680,185
20230721,114600,1743957430,12680,12680,12680,12680,0
20230721,114500,1743957430,12680,12680,12680,12680,0
20230721,114400,1743957430,12680,12680,12680,12680,80
20230721,114300,1742943030,12690,12690,12690,12690,0
20230721,114200,1742943030,12690,12690,12690,12690,202
20230721,114100,1740379650,12700,12690,12700,12690,140
20230721,114000,1738601660,12700,12700,12700,12700,1
20230721,113900,1738588960,12700,12690,12700,12690,352
20230721,113800,1734122060,12690,12690,12690,12680,169
20230721,113700,1731977520,12690,12690,12690,12690,2
20230721,113600,1731952140,12690,12690,12690,12690,1108
20230721,113500,1717891620,12700,12680,12700,12680,172
20230721,113400,1715707280,12680,12690,12690,12680,200
20230721,113300,1713170290,12690,12690,12690,12690,5
20230721,113200,1713106840,12690,12700,12710,12690,582
20230721,113100,1705715380,12680,12690,12700,12680,912
20230721,113000,1694146070,12700,12700,12710,12700,602
20230721,112900,1686500650,12710,12700,12720,12700,344
20230721,112800,1682129400,12720,12710,12720,12710,93
20230721,112700,1680947240,12700,12710,12710,12700,110
20230721,112600,1679549240,12720,12720,12720,12700,15
20230721,112500,1679358540,12720,12710,12730,12710,905
20230721,112400,1667851780,12710,12690,12710,12690,294
20230721,112300,1664120120,12690,12690,12690,12690,0
20230721,112200,1664120120,12690,12690,12690,12690,649
20230721,112100,1655884310,12700,12720,12720,12700,267
20230721,112000,1652488720,12720,12730,12750,12720,1451
20230721,111900,1634000650,12730,12710,12740,12710,1629
20230721,111800,1613274120,12720,12690,12720,12690,446
20230721,111700,1607602910,12690,12700,12700,12690,1000
20230721,111600,1594912890,12700,12710,12710,12700,809
20230721,111500,1584636720,12710,12710,12730,12710,678
20230721,111400,1576012320,12720,12710,12720,12710,46
20230721,111300,1575427250,12730,12710,12730,12710,235
20230721,111200,1572438350,12710,12720,12730,12710,758
20230721,111100,1562800180,12710,12710,12710,12710,118
20230721,111000,1561300400,12700,12700,12700,12680,172
20230721,110900,1559116110,12700,12700,12700,12700,124
20230721,110800,1557541310,12700,12710,12710,12700,212
20230721,110700,1554847790,12700,12690,12710,12680,1607
20230721,110600,1534462400,12660,12690,12690,12660,124
20230721,110500,1532891060,12690,12690,12690,12690,152
20230721,110400,1530962180,12690,12700,12700,12690,52
20230721,110300,1530302100,12700,12700,12700,12700,340
20230721,110200,1525984100,12670,12710,12710,12670,474
20230721,110100,1519965880,12700,12720,12730,12700,141
20230721,110000,1518173960,12740,12740,12750,12740,1008
20230721,105900,1505331960,12740,12700,12750,12690,5536
20230721,105800,1434837410,12690,12680,12690,12670,652
20230721,105700,1426566580,12680,12680,12680,12680,72
20230721,105600,1425653620,12690,12700,12700,12690,445
20230721,105500,1420006550,12670,12680,12720,12670,1680
20230721,105400,1398669590,12670,12680,12680,12670,290
20230721,105300,1394992900,12690,12690,12690,12690,2
20230721,105200,1394967520,12690,12680,12690,12680,139
20230721,105100,1393204990,12680,12680,12680,12680,44
20230721,105000,1392647070,12680,12690,12690,12680,42
20230721,104900,1392114470,12700,12690,12710,12690,898
20230721,104800,1380713890,12690,12690,12700,12690,208
20230721,104700,1378074170,12690,12690,12700,12690,258
20230721,104600,1374800020,12690,12670,12690,12670,461
20230721,104500,1368954210,12680,12680,12680,12670,624
20230721,104400,1361047640,12680,12680,12680,12680,202
20230721,104300,1358486280,12670,12710,12710,12670,840
20230721,104200,1347836960,12710,12650,12730,12650,4483
20230721,104100,1290923700,12640,12650,12650,12640,744
20230721,104000,1281518840,12650,12640,12650,12630,741
20230721,103900,1272151160,12640,12610,12640,12610,1557
20230721,103800,1252494010,12610,12620,12620,12610,821
20230721,103700,1242134220,12620,12580,12620,12570,951
20230721,103600,1230146160,12560,12570,12570,12560,208
20230721,103500,1227533530,12590,12570,12590,12560,406
20230721,103400,1222429900,12570,12560,12570,12540,1917
20230721,103300,1198346300,12570,12550,12580,12550,224
20230721,103200,1195530100,12550,12530,12600,12530,3478
20230721,103100,1151848910,12520,12490,12520,12490,1279
20230721,103000,1135849100,12490,12480,12490,12480,909
20230721,102900,1124495730,12480,12470,12490,12470,1883
20230721,102800,1100991470,12470,12470,12470,12470,99
20230721,102700,1099756940,12460,12460,12460,12460,231
20230721,102600,1096878680,12450,12460,12460,12450,94
20230721,102500,1095707450,12460,12460,12460,12450,410
20230721,102400,1090599010,12450,12450,12450,12440,932
20230721,102300,1079000530,12450,12460,12460,12450,113
20230721,102200,1077592580,12450,12450,12460,12450,141
20230721,102100,1075836240,12450,12450,12450,12440,296
20230721,102000,1072151760,12440,12430,12440,12430,1676
20230721,101900,1051312800,12420,12400,12420,12400,1538
20230721,101800,1032221620,12390,12390,12400,12390,95
20230721,101700,1031044560,12400,12400,12400,12390,137
20230721,101600,1029345880,12400,12410,12410,12390,288
20230721,101500,1025772800,12410,12400,12410,12390,1561
20230721,101400,1006416850,12390,12390,12390,12380,707
20230721,101300,997658290,12390,12390,12390,12370,1198
20230721,101200,982831840,12380,12390,12390,12380,352
20230721,101100,978474040,12390,12380,12390,12380,15
20230721,101000,978288280,12400,12400,12400,12400,1
20230721,100900,978275880,12370,12390,12400,12370,709
20230721,100800,969500580,12400,12380,12400,12370,341
20230721,100700,965279050,12380,12390,12390,12360,4197
20230721,100600,913334280,12400,12400,12400,12400,490
20230721,100500,907258280,12410,12420,12420,12410,141
20230721,100400,905507940,12420,12400,12420,12400,245
20230721,100300,902468080,12410,12420,12420,12410,236
20230721,100200,899538660,12420,12410,12420,12410,437
20230721,100100,894115180,12410,12410,12410,12400,286
20230721,100000,890566120,12410,12400,12410,12370,5743
20230721,095900,819456660,12400,12440,12440,12400,5001
20230721,095800,757396610,12430,12430,12430,12420,2481
20230721,095700,726571420,12420,12420,12420,12420,614
20230721,095600,718945540,12410,12410,12420,12410,756
20230721,095500,709563570,12410,12410,12410,12400,270
20230721,095400,706213060,12410,12420,12420,12400,1356
20230721,095300,689385120,12420,12420,12420,12410,313
20230721,095200,685497760,12430,12430,12430,12420,1750
20230721,095100,663751010,12430,12430,12430,12420,326
20230721,095000,659698860,12430,12420,12430,12410,213
20230721,094900,657053890,12420,12420,12420,12410,189
20230721,094800,654706610,12420,12420,12430,12420,366
20230721,094700,650158780,12420,12450,12450,12410,2352
20230721,094600,620924850,12450,12450,12450,12440,550
20230721,094500,614077790,12450,12440,12450,12440,112
20230721,094400,612684420,12440,12450,12450,12440,261
20230721,094300,609435000,12440,12450,12450,12440,208
20230721,094200,606845860,12450,12440,12450,12440,1052
20230721,094100,593755350,12440,12440,12440,12440,29
20230721,094000,593394590,12440,12440,12440,12440,254
20230721,093900,590234830,12440,12440,12440,12430,25
20230721,093800,589923870,12440,12430,12440,12430,179
20230721,093700,587698880,12430,12430,12440,12430,149
20230721,093600,585846790,12430,12430,12440,12430,358
20230721,093500,581396720,12430,12430,12440,12430,92
20230721,093400,580253080,12430,12410,12430,12410,51
20230721,093300,579619670,12400,12410,12420,12400,883
20230721,093200,568669170,12410,12410,12420,12400,736
20230721,093100,559535420,12410,12410,12410,12400,408
20230721,093000,554472500,12410,12410,12420,12390,2520
20230721,092900,523221210,12410,12420,12430,12410,1357
20230721,092800,506379080,12420,12430,12430,12420,102
20230721,092700,505112140,12440,12420,12440,12420,507
20230721,092600,498812250,12420,12420,12420,12410,701
20230721,092500,490111590,12410,12410,12430,12410,1292
20230721,092400,474071990,12420,12450,12450,12410,1915
20230721,092300,450275260,12450,12480,12480,12430,3779
20230721,092200,403198840,12490,12470,12500,12470,288
20230721,092100,399601940,12480,12460,12480,12460,167
20230721,092000,397519630,12470,12470,12470,12460,300
20230721,091900,393779850,12470,12480,12480,12470,4
20230721,091800,393729940,12480,12470,12490,12460,1134
20230721,091700,379582740,12460,12450,12470,12450,744
20230721,091600,370312800,12450,12450,12460,12430,497
20230721,091500,364126500,12440,12450,12460,12420,2928
20230721,091400,327696000,12450,12510,12510,12450,5229
20230721,091300,262419380,12510,12510,12510,12500,174
20230721,091200,260242680,12510,12520,12530,12510,1836
20230721,091100,237262580,12530,12520,12530,12510,283
20230721,091000,233719680,12520,12510,12520,12510,583
20230721,090900,226425030,12510,12520,12530,12500,3386
20230721,090800,184058230,12530,12550,12550,12530,882
20230721,090700,173002220,12550,12600,12600,12550,706
20230721,090600,164131550,12600,12520,12600,12520,1250
20230721,090500,148464820,12520,12520,12540,12520,1644
20230721,090400,127877310,12520,12560,12560,12520,4309
20230721,090300,73891020,12540,12550,12560,12540,307
20230721,090200,70037620,12530,12520,12570,12520,799
20230721,090100,60025760,12530,12650,12660,12530,1628
20230721,090000,39581570,12630,12690,12690,12630,3122