KissMeData/065650/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,192700,1034087935,1400,1400,1400,1400,19003
20230721,192600,1034087935,1400,1400,1400,1400,0
20230721,192500,1034087935,1400,1400,1400,1400,0
20230721,192400,1034087935,1400,1400,1400,1400,0
20230721,192300,1034087935,1400,1400,1400,1400,0
20230721,192200,1034087935,1400,1400,1400,1400,0
20230721,192100,1034087935,1400,1400,1400,1400,0
20230721,192000,1034087935,1400,1400,1400,1400,0
20230721,191900,1034087935,1400,1400,1400,1400,0
20230721,191800,1034087935,1400,1400,1400,1400,0
20230721,191700,1034087935,1400,1400,1400,1400,0
20230721,191600,1034087935,1400,1400,1400,1400,0
20230721,191500,1034087935,1400,1400,1400,1400,0
20230721,191400,1034087935,1400,1400,1400,1400,0
20230721,191300,1034087935,1400,1400,1400,1400,0
20230721,191200,1034087935,1400,1400,1400,1400,0
20230721,191100,1034087935,1400,1400,1400,1400,0
20230721,191000,1034087935,1400,1400,1400,1400,0
20230721,190900,1034087935,1400,1400,1400,1400,0
20230721,190800,1034087935,1400,1400,1400,1400,0
20230721,190700,1034087935,1400,1400,1400,1400,0
20230721,190600,1034087935,1400,1400,1400,1400,0
20230721,190500,1034087935,1400,1400,1400,1400,0
20230721,190400,1034087935,1400,1400,1400,1400,0
20230721,190300,1034087935,1400,1400,1400,1400,0
20230721,190200,1034087935,1400,1400,1400,1400,0
20230721,190100,1034087935,1400,1400,1400,1400,0
20230721,190000,1034087935,1400,1400,1400,1400,0
20230721,185900,1034087935,1400,1400,1400,1400,0
20230721,185800,1034087935,1400,1400,1400,1400,0
20230721,185700,1034087935,1400,1400,1400,1400,19003
20230721,185600,1034087935,1400,1400,1400,1400,0
20230721,185500,1034087935,1400,1400,1400,1400,0
20230721,185400,1034087935,1400,1400,1400,1400,0
20230721,185300,1034087935,1400,1400,1400,1400,0
20230721,185200,1034087935,1400,1400,1400,1400,0
20230721,185100,1034087935,1400,1400,1400,1400,0
20230721,185000,1034087935,1400,1400,1400,1400,0
20230721,184900,1034087935,1400,1400,1400,1400,0
20230721,184800,1034087935,1400,1400,1400,1400,0
20230721,184700,1034087935,1400,1400,1400,1400,0
20230721,184600,1034087935,1400,1400,1400,1400,0
20230721,184500,1034087935,1400,1400,1400,1400,0
20230721,184400,1034087935,1400,1400,1400,1400,0
20230721,184300,1034087935,1400,1400,1400,1400,0
20230721,184200,1034087935,1400,1400,1400,1400,0
20230721,184100,1034087935,1400,1400,1400,1400,0
20230721,184000,1034087935,1400,1400,1400,1400,0
20230721,183900,1034087935,1400,1400,1400,1400,0
20230721,183800,1034087935,1400,1400,1400,1400,0
20230721,183700,1034087935,1400,1400,1400,1400,0
20230721,183600,1034087935,1400,1400,1400,1400,0
20230721,183500,1034087935,1400,1400,1400,1400,0
20230721,183400,1034087935,1400,1400,1400,1400,0
20230721,183300,1034087935,1400,1400,1400,1400,0
20230721,183200,1034087935,1400,1400,1400,1400,0
20230721,183100,1034087935,1400,1400,1400,1400,0
20230721,183000,1034087935,1400,1400,1400,1400,0
20230721,182900,1034087935,1400,1400,1400,1400,0
20230721,182800,1034087935,1400,1400,1400,1400,0
20230721,182700,1034087935,1400,1400,1400,1400,19003
20230721,182600,1034087935,1400,1400,1400,1400,0
20230721,182500,1034087935,1400,1400,1400,1400,0
20230721,182400,1034087935,1400,1400,1400,1400,0
20230721,182300,1034087935,1400,1400,1400,1400,0
20230721,182200,1034087935,1400,1400,1400,1400,0
20230721,182100,1034087935,1400,1400,1400,1400,0
20230721,182000,1034087935,1400,1400,1400,1400,0
20230721,181900,1034087935,1400,1400,1400,1400,0
20230721,181800,1034087935,1400,1400,1400,1400,0
20230721,181700,1034087935,1400,1400,1400,1400,0
20230721,181600,1034087935,1400,1400,1400,1400,0
20230721,181500,1034087935,1400,1400,1400,1400,0
20230721,181400,1034087935,1400,1400,1400,1400,0
20230721,181300,1034087935,1400,1400,1400,1400,0
20230721,181200,1034087935,1400,1400,1400,1400,0
20230721,181100,1034087935,1400,1400,1400,1400,0
20230721,181000,1034087935,1400,1400,1400,1400,0
20230721,180900,1034087935,1400,1400,1400,1400,0
20230721,180800,1034087935,1400,1400,1400,1400,0
20230721,180700,1034087935,1400,1400,1400,1400,0
20230721,180600,1034087935,1400,1400,1400,1400,0
20230721,180500,1034087935,1400,1400,1400,1400,0
20230721,180400,1034087935,1400,1400,1400,1400,0
20230721,180300,1034087935,1400,1400,1400,1400,0
20230721,180200,1034087935,1400,1400,1400,1400,0
20230721,180100,1034087935,1400,1400,1400,1400,0
20230721,180000,1034087935,1400,1400,1400,1400,0
20230721,175900,1034087935,1400,1400,1400,1400,0
20230721,175800,1034087935,1400,1400,1400,1400,0
20230721,175700,1034087935,1400,1400,1400,1400,19003
20230721,175600,1034087935,1400,1400,1400,1400,0
20230721,175500,1034087935,1400,1400,1400,1400,0
20230721,175400,1034087935,1400,1400,1400,1400,0
20230721,175300,1034087935,1400,1400,1400,1400,0
20230721,175200,1034087935,1400,1400,1400,1400,0
20230721,175100,1034087935,1400,1400,1400,1400,0
20230721,175000,1034087935,1400,1400,1400,1400,0
20230721,174900,1034087935,1400,1400,1400,1400,0
20230721,174800,1034087935,1400,1400,1400,1400,0
20230721,174700,1034087935,1400,1400,1400,1400,0
20230721,174600,1034087935,1400,1400,1400,1400,0
20230721,174500,1034087935,1400,1400,1400,1400,0
20230721,174400,1034087935,1400,1400,1400,1400,0
20230721,174300,1034087935,1400,1400,1400,1400,0
20230721,174200,1034087935,1400,1400,1400,1400,0
20230721,174100,1034087935,1400,1400,1400,1400,0
20230721,174000,1034087935,1400,1400,1400,1400,0
20230721,173900,1034087935,1400,1400,1400,1400,0
20230721,173800,1034087935,1400,1400,1400,1400,0
20230721,173700,1034087935,1400,1400,1400,1400,0
20230721,173600,1034087935,1400,1400,1400,1400,0
20230721,173500,1034087935,1400,1400,1400,1400,0
20230721,173400,1034087935,1400,1400,1400,1400,0
20230721,173300,1034087935,1400,1400,1400,1400,0
20230721,173200,1034087935,1400,1400,1400,1400,0
20230721,173100,1034087935,1400,1400,1400,1400,0
20230721,173000,1034087935,1400,1400,1400,1400,0
20230721,172900,1034087935,1400,1400,1400,1400,0
20230721,172800,1034087935,1400,1400,1400,1400,0
20230721,172700,1034087935,1400,1400,1400,1400,19003
20230721,172600,1034087935,1400,1400,1400,1400,0
20230721,172500,1034087935,1400,1400,1400,1400,0
20230721,172400,1034087935,1400,1400,1400,1400,0
20230721,172300,1034087935,1400,1400,1400,1400,0
20230721,172200,1034087935,1400,1400,1400,1400,0
20230721,172100,1034087935,1400,1400,1400,1400,0
20230721,172000,1034087935,1400,1400,1400,1400,0
20230721,171900,1034087935,1400,1400,1400,1400,0
20230721,171800,1034087935,1400,1400,1400,1400,0
20230721,171700,1034087935,1400,1400,1400,1400,0
20230721,171600,1034087935,1400,1400,1400,1400,0
20230721,171500,1034087935,1400,1400,1400,1400,0
20230721,171400,1034087935,1400,1400,1400,1400,0
20230721,171300,1034087935,1400,1400,1400,1400,0
20230721,171200,1034087935,1400,1400,1400,1400,0
20230721,171100,1034087935,1400,1400,1400,1400,0
20230721,171000,1034087935,1400,1400,1400,1400,0
20230721,170900,1034087935,1400,1400,1400,1400,0
20230721,170800,1034087935,1400,1400,1400,1400,0
20230721,170700,1034087935,1400,1400,1400,1400,0
20230721,170600,1034087935,1400,1400,1400,1400,0
20230721,170500,1034087935,1400,1400,1400,1400,0
20230721,170400,1034087935,1400,1400,1400,1400,0
20230721,170300,1034087935,1400,1400,1400,1400,0
20230721,170200,1034087935,1400,1400,1400,1400,0
20230721,170100,1034087935,1400,1400,1400,1400,0
20230721,170000,1034087935,1400,1400,1400,1400,0
20230721,165900,1034087935,1400,1400,1400,1400,0
20230721,165800,1034087935,1400,1400,1400,1400,0
20230721,165700,1034087935,1400,1400,1400,1400,19003
20230721,165600,1034087935,1400,1400,1400,1400,0
20230721,165500,1034087935,1400,1400,1400,1400,0
20230721,165400,1034087935,1400,1400,1400,1400,0
20230721,165300,1034087935,1400,1400,1400,1400,0
20230721,165200,1034087935,1400,1400,1400,1400,0
20230721,165100,1034087935,1400,1400,1400,1400,0
20230721,165000,1034087935,1400,1400,1400,1400,0
20230721,164900,1034087935,1400,1400,1400,1400,0
20230721,164800,1034087935,1400,1400,1400,1400,0
20230721,164700,1034087935,1400,1400,1400,1400,0
20230721,164600,1034087935,1400,1400,1400,1400,0
20230721,164500,1034087935,1400,1400,1400,1400,0
20230721,164400,1034087935,1400,1400,1400,1400,0
20230721,164300,1034087935,1400,1400,1400,1400,0
20230721,164200,1034087935,1400,1400,1400,1400,0
20230721,164100,1034087935,1400,1400,1400,1400,0
20230721,164000,1034087935,1400,1400,1400,1400,0
20230721,163900,1034087935,1400,1400,1400,1400,0
20230721,163800,1034087935,1400,1400,1400,1400,0
20230721,163700,1034087935,1400,1400,1400,1400,0
20230721,163600,1034087935,1400,1400,1400,1400,0
20230721,163500,1034087935,1400,1400,1400,1400,0
20230721,163400,1034087935,1400,1400,1400,1400,0
20230721,163300,1034087935,1400,1400,1400,1400,0
20230721,163200,1034087935,1400,1400,1400,1400,0
20230721,163100,1034087935,1400,1400,1400,1400,0
20230721,163000,1034087935,1400,1400,1400,1400,0
20230721,162900,1034087935,1400,1400,1400,1400,0
20230721,162800,1034087935,1400,1400,1400,1400,0
20230721,162700,1034087935,1400,1400,1400,1400,19003
20230721,162600,1034087935,1400,1400,1400,1400,0
20230721,162500,1034087935,1400,1400,1400,1400,0
20230721,162400,1034087935,1400,1400,1400,1400,0
20230721,162300,1034087935,1400,1400,1400,1400,0
20230721,162200,1034087935,1400,1400,1400,1400,0
20230721,162100,1034087935,1400,1400,1400,1400,0
20230721,162000,1034087935,1400,1400,1400,1400,0
20230721,161900,1034087935,1400,1400,1400,1400,0
20230721,161800,1034087935,1400,1400,1400,1400,0
20230721,161700,1034087935,1400,1400,1400,1400,0
20230721,161600,1034087935,1400,1400,1400,1400,0
20230721,161500,1034087935,1400,1400,1400,1400,0
20230721,161400,1034087935,1400,1400,1400,1400,0
20230721,161300,1034087935,1400,1400,1400,1400,0
20230721,161200,1034087935,1400,1400,1400,1400,0
20230721,161100,1034087935,1400,1400,1400,1400,0
20230721,161000,1034087935,1400,1400,1400,1400,0
20230721,160900,1034087935,1400,1400,1400,1400,0
20230721,160800,1034087935,1400,1400,1400,1400,0
20230721,160700,1034087935,1400,1400,1400,1400,0
20230721,160600,1034087935,1400,1400,1400,1400,0
20230721,160500,1034087935,1400,1400,1400,1400,0
20230721,160400,1034087935,1400,1400,1400,1400,0
20230721,160300,1034087935,1400,1400,1400,1400,0
20230721,160200,1034087935,1400,1400,1400,1400,0
20230721,160100,1034087935,1400,1400,1400,1400,0
20230721,160000,1034087935,1400,1400,1400,1400,0
20230721,155900,1034087935,1400,1400,1400,1400,0
20230721,155800,1034087935,1400,1400,1400,1400,0
20230721,155700,1034087935,1400,1400,1400,1400,19003
20230721,155600,1034087935,1400,1400,1400,1400,0
20230721,155500,1034087935,1400,1400,1400,1400,0
20230721,155400,1034087935,1400,1400,1400,1400,0
20230721,155300,1034087935,1400,1400,1400,1400,0
20230721,155200,1034087935,1400,1400,1400,1400,0
20230721,155100,1034087935,1400,1400,1400,1400,0
20230721,155000,1034087935,1400,1400,1400,1400,0
20230721,154900,1034087935,1400,1400,1400,1400,0
20230721,154800,1034087935,1400,1400,1400,1400,0
20230721,154700,1034087935,1400,1400,1400,1400,0
20230721,154600,1034087935,1400,1400,1400,1400,0
20230721,154500,1034087935,1400,1400,1400,1400,0
20230721,154400,1034087935,1400,1400,1400,1400,0
20230721,154300,1034087935,1400,1400,1400,1400,0
20230721,154200,1034087935,1400,1400,1400,1400,0
20230721,154100,1034087935,1400,1400,1400,1400,0
20230721,154000,1034087935,1400,1400,1400,1400,0
20230721,153900,1034087935,1400,1400,1400,1400,0
20230721,153800,1034087935,1400,1400,1400,1400,0
20230721,153700,1034087935,1400,1400,1400,1400,0
20230721,153600,1034087935,1400,1400,1400,1400,0
20230721,153500,1034087935,1400,1400,1400,1400,0
20230721,153400,1034087935,1400,1400,1400,1400,0
20230721,153300,1034087935,1400,1400,1400,1400,0
20230721,153200,1034087935,1400,1400,1400,1400,0
20230721,153100,1034087935,1400,1400,1400,1400,0
20230721,153000,1034087935,1400,1400,1400,1400,19003
20230721,152900,1007483735,1400,1400,1400,1400,0
20230721,152800,1007483735,1400,1400,1400,1400,0
20230721,152700,1007483735,1400,1400,1400,1400,0
20230721,152600,1007483735,1400,1400,1400,1400,0
20230721,152500,1007483735,1400,1400,1400,1400,0
20230721,152400,1007483735,1400,1400,1400,1400,0
20230721,152300,1007483735,1400,1400,1400,1400,0
20230721,152200,1007483735,1400,1400,1400,1400,0
20230721,152100,1007483735,1400,1400,1400,1400,0
20230721,152000,1007483735,1400,1400,1400,1400,0
20230721,151900,1007483735,1400,1397,1400,1397,296
20230721,151800,1007069638,1400,1399,1400,1397,1331
20230721,151700,1005207893,1400,1398,1400,1397,851
20230721,151600,1004018125,1399,1398,1399,1398,11
20230721,151500,1004002746,1398,1398,1399,1397,698
20230721,151400,1003026989,1398,1396,1398,1396,472
20230721,151300,1002367790,1396,1396,1396,1396,150
20230721,151200,1002158390,1396,1397,1397,1396,180
20230721,151100,1001907100,1397,1396,1397,1396,2935
20230721,151000,997809830,1396,1397,1397,1396,190
20230721,150900,997544576,1397,1398,1398,1397,2
20230721,150800,997541781,1399,1397,1399,1395,4473
20230721,150700,991292961,1398,1398,1398,1398,43
20230721,150600,991232847,1398,1395,1398,1395,2012
20230721,150500,988424020,1395,1396,1396,1395,363
20230721,150400,987917404,1395,1396,1396,1395,125
20230721,150300,987742977,1395,1395,1396,1395,220
20230721,150200,987436027,1395,1395,1395,1395,143
20230721,150100,987236542,1395,1396,1396,1395,137
20230721,150000,987045417,1396,1395,1396,1395,1980
20230721,145900,984283267,1396,1396,1396,1396,6
20230721,145800,984274891,1397,1396,1397,1396,200
20230721,145700,983995591,1396,1396,1396,1396,469
20230721,145600,983340867,1396,1398,1398,1396,1612
20230721,145500,981090226,1399,1399,1399,1397,56
20230721,145400,981011990,1397,1396,1397,1396,260
20230721,145300,980648947,1396,1396,1396,1396,77
20230721,145200,980541455,1396,1396,1397,1396,758
20230721,145100,979483184,1397,1398,1398,1396,1728
20230721,145000,977070574,1397,1396,1397,1396,126
20230721,144900,976894623,1397,1398,1398,1396,198
20230721,144800,976618099,1399,1400,1401,1399,505
20230721,144700,975910736,1400,1396,1400,1395,568
20230721,144600,975117874,1395,1395,1396,1395,247
20230721,144500,974773228,1396,1393,1396,1393,663
20230721,144400,973848575,1394,1394,1394,1393,143
20230721,144300,973649325,1394,1394,1395,1394,74
20230721,144200,973546167,1393,1394,1395,1393,1613
20230721,144100,971297751,1393,1394,1394,1393,2607
20230721,144000,967664900,1394,1395,1395,1394,3413
20230721,143900,962906926,1395,1395,1395,1395,13586
20230721,143800,943954456,1396,1396,1396,1395,3170
20230721,143700,939531130,1396,1396,1396,1396,199
20230721,143600,939253326,1397,1396,1397,1396,185
20230721,143500,938994965,1396,1397,1397,1396,594
20230721,143400,938165740,1396,1396,1397,1396,207
20230721,143300,937876748,1396,1396,1396,1395,889
20230721,143200,936635798,1396,1396,1396,1395,162
20230721,143100,936409749,1395,1395,1396,1395,3788
20230721,143000,931124891,1395,1397,1397,1395,171
20230721,142900,930886144,1396,1395,1397,1395,2847
20230721,142800,926912085,1395,1396,1396,1395,1500
20230721,142700,924819459,1396,1397,1397,1395,1564
20230721,142600,922637616,1396,1398,1398,1395,11100
20230721,142500,907144438,1397,1399,1399,1397,1255
20230721,142400,905389002,1399,1398,1399,1398,1370
20230721,142300,903472533,1398,1396,1398,1395,4228
20230721,142200,897570759,1396,1397,1397,1396,2496
20230721,142100,894083848,1397,1397,1397,1397,212
20230721,142000,893787684,1397,1397,1397,1397,102
20230721,141900,893645190,1397,1400,1401,1397,15070
20230721,141800,872564648,1399,1399,1403,1399,128
20230721,141700,872385501,1400,1401,1403,1400,47543
20230721,141600,805812822,1402,1402,1402,1401,5158
20230721,141500,798581490,1403,1402,1403,1402,1400
20230721,141400,796618685,1402,1403,1403,1402,7990
20230721,141300,785414445,1403,1404,1404,1403,1526
20230721,141200,783272078,1405,1405,1405,1405,2292
20230721,141100,780051818,1406,1405,1406,1405,1166
20230721,141000,778413587,1405,1405,1405,1405,374
20230721,140900,777888117,1405,1405,1405,1405,2806
20230721,140800,773945687,1406,1406,1406,1406,4
20230721,140700,773940063,1406,1406,1408,1406,129
20230721,140600,773758630,1406,1407,1407,1405,240
20230721,140500,773421293,1407,1406,1407,1406,83
20230721,140400,773304594,1406,1407,1407,1406,265
20230721,140300,772931934,1406,1406,1407,1406,144
20230721,140200,772729465,1408,1408,1408,1408,30
20230721,140100,772687225,1410,1410,1410,1410,0
20230721,140000,772687225,1410,1410,1410,1409,2014
20230721,135900,769849487,1409,1405,1409,1405,3562
20230721,135800,764832008,1406,1406,1406,1406,62
20230721,135700,764744836,1407,1407,1408,1407,116
20230721,135600,764581623,1408,1407,1408,1407,390
20230721,135500,764032587,1408,1406,1408,1405,584
20230721,135400,763211703,1406,1407,1407,1406,100
20230721,135300,763071053,1408,1405,1409,1405,214
20230721,135200,762770103,1409,1406,1409,1406,1110
20230721,135100,761207977,1408,1408,1408,1408,0
20230721,135000,761207977,1408,1404,1408,1404,2631
20230721,134900,757511005,1404,1404,1405,1404,598
20230721,134800,756671317,1403,1404,1405,1403,124
20230721,134700,756497272,1402,1405,1406,1402,4828
20230721,134600,749721238,1405,1404,1405,1404,2206
20230721,134500,746621908,1404,1404,1405,1404,382
20230721,134400,746085501,1405,1405,1405,1405,143
20230721,134300,745884586,1405,1405,1406,1404,747
20230721,134200,744835586,1405,1405,1405,1405,127
20230721,134100,744657151,1405,1406,1406,1405,1078
20230721,134000,743142560,1405,1405,1405,1405,1138
20230721,133900,741543670,1405,1405,1406,1404,1784
20230721,133800,739037049,1405,1405,1405,1405,550
20230721,133700,738264299,1406,1406,1407,1406,611
20230721,133600,737405232,1406,1407,1407,1406,147
20230721,133500,737198548,1408,1407,1408,1406,2009
20230721,133400,734372882,1407,1403,1407,1403,2027
20230721,133300,731523307,1404,1403,1404,1403,100
20230721,133200,731383005,1403,1404,1404,1403,217
20230721,133100,731078511,1404,1404,1404,1404,171
20230721,133000,730838427,1405,1405,1405,1405,1
20230721,132900,730837022,1404,1404,1405,1404,220
20230721,132800,730528042,1405,1404,1405,1404,152
20230721,132700,730314578,1404,1403,1404,1403,1082
20230721,132600,728796450,1403,1403,1403,1403,192
20230721,132500,728527074,1403,1403,1403,1403,303
20230721,132400,728101965,1403,1403,1403,1403,300
20230721,132300,727681065,1403,1403,1405,1403,1368
20230721,132200,725761749,1402,1403,1403,1402,120
20230721,132100,725593497,1403,1403,1403,1403,9310
20230721,132000,712531567,1403,1404,1404,1403,747
20230721,131900,711483464,1404,1405,1405,1403,5829
20230721,131800,703301389,1405,1405,1406,1404,1470
20230721,131700,701234866,1404,1406,1406,1404,14161
20230721,131600,681338973,1406,1406,1407,1405,4602
20230721,131500,674872560,1405,1405,1405,1405,10
20230721,131400,674858510,1405,1411,1411,1405,9531
20230721,131300,661457352,1413,1413,1414,1413,37
20230721,131200,661405064,1414,1408,1414,1407,2832
20230721,131100,657416895,1407,1408,1409,1407,1251
20230721,131000,655656636,1407,1409,1409,1407,9292
20230721,130900,642573429,1409,1409,1409,1409,1
20230721,130800,642572020,1408,1408,1408,1408,1
20230721,130700,642570612,1412,1409,1412,1409,674
20230721,130600,641620719,1409,1412,1412,1409,8748
20230721,130500,629292821,1412,1414,1414,1412,108
20230721,130400,629140223,1414,1410,1414,1410,630
20230721,130300,628250977,1410,1410,1410,1410,754
20230721,130200,627187837,1410,1410,1410,1410,105
20230721,130100,627039787,1413,1412,1413,1412,86
20230721,130000,626918343,1415,1415,1415,1415,0
20230721,125900,626918343,1415,1415,1416,1415,259
20230721,125800,626551857,1415,1414,1415,1414,3732
20230721,125700,621271156,1410,1415,1416,1410,854
20230721,125600,620066339,1415,1411,1416,1411,172
20230721,125500,619823476,1410,1410,1410,1410,442
20230721,125400,619200256,1410,1410,1410,1410,169
20230721,125300,618961966,1410,1411,1411,1410,236
20230721,125200,618629203,1411,1411,1411,1411,11
20230721,125100,618613682,1416,1416,1416,1416,0
20230721,125000,618613682,1416,1410,1416,1410,1574
20230721,124900,616390019,1416,1416,1416,1416,0
20230721,124800,616390019,1416,1415,1416,1415,76
20230721,124700,616282478,1417,1411,1417,1410,2293
20230721,124600,613044778,1410,1410,1410,1410,201
20230721,124500,612761368,1414,1413,1414,1413,53
20230721,124400,612686478,1413,1414,1415,1412,149
20230721,124300,612475920,1414,1409,1415,1409,1466
20230721,124200,610408710,1409,1409,1409,1409,0
20230721,124100,610408710,1409,1411,1411,1409,7416
20230721,124000,599947844,1412,1411,1412,1411,813
20230721,123900,598800700,1411,1412,1412,1411,125
20230721,123800,598624294,1411,1412,1412,1411,382
20230721,123700,598085006,1413,1413,1413,1413,1160
20230721,123600,596445926,1416,1414,1416,1414,366
20230721,123500,595928130,1416,1416,1416,1416,1
20230721,123400,595926714,1413,1414,1416,1413,3585
20230721,123300,590855091,1415,1413,1415,1413,145
20230721,123200,590649972,1413,1413,1414,1413,227
20230721,123100,590329185,1414,1414,1414,1414,44
20230721,123000,590266969,1413,1413,1413,1413,0
20230721,122900,590266969,1413,1413,1413,1413,446
20230721,122800,589636771,1414,1413,1414,1413,344
20230721,122700,589150667,1413,1413,1413,1413,2463
20230721,122600,585670448,1413,1413,1413,1413,173
20230721,122500,585425999,1413,1413,1413,1413,188
20230721,122400,585160355,1413,1413,1414,1413,341
20230721,122300,584678477,1413,1413,1413,1413,106
20230721,122200,584528699,1414,1414,1415,1414,1369
20230721,122100,582592932,1413,1415,1415,1413,730
20230721,122000,581560002,1415,1415,1415,1415,5000
20230721,121900,574485002,1416,1415,1416,1415,94
20230721,121800,574351991,1415,1413,1415,1413,1577
20230721,121700,572123483,1412,1412,1412,1412,238
20230721,121600,571787427,1413,1413,1413,1412,199
20230721,121500,571506430,1412,1413,1413,1412,10
20230721,121400,571492301,1412,1411,1412,1411,1293
20230721,121300,569666587,1410,1410,1410,1410,240
20230721,121200,569328187,1410,1410,1410,1410,3000
20230721,121100,565098187,1410,1411,1411,1410,194
20230721,121000,564824646,1410,1410,1410,1410,1756
20230721,120900,562348686,1410,1411,1411,1410,105
20230721,120800,562200536,1410,1409,1410,1409,339
20230721,120700,561722641,1408,1408,1408,1408,246
20230721,120600,561376273,1408,1408,1408,1408,54
20230721,120500,561300241,1408,1409,1409,1408,98
20230721,120400,561162255,1410,1411,1411,1410,46
20230721,120300,561097374,1413,1412,1413,1411,130
20230721,120200,560913862,1413,1413,1413,1411,296
20230721,120100,560495883,1413,1409,1413,1409,433
20230721,120000,559885099,1408,1409,1410,1408,1587
20230721,115900,557650410,1408,1408,1408,1408,68
20230721,115800,557554666,1408,1408,1408,1408,258
20230721,115700,557191402,1409,1409,1409,1409,97
20230721,115600,557054729,1409,1408,1409,1408,299
20230721,115500,556633550,1408,1408,1408,1408,326
20230721,115400,556174542,1410,1410,1410,1410,0
20230721,115300,556174542,1410,1409,1410,1408,163
20230721,115200,555944934,1409,1408,1409,1408,403
20230721,115100,555377351,1408,1408,1408,1408,137
20230721,115000,555184455,1408,1408,1408,1408,558
20230721,114900,554398791,1408,1413,1413,1408,2
20230721,114800,554395970,1411,1409,1414,1409,701
20230721,114700,553407453,1410,1407,1410,1407,1109
20230721,114600,551847051,1407,1407,1408,1407,202
20230721,114500,551562812,1408,1407,1408,1407,100
20230721,114400,551422091,1408,1407,1408,1407,153
20230721,114300,551206800,1407,1407,1408,1407,6240
20230721,114200,542427119,1409,1408,1409,1408,1822
20230721,114100,539860421,1407,1407,1408,1407,136
20230721,114000,539669067,1407,1408,1408,1407,2944
20230721,113900,535524016,1408,1409,1409,1408,282
20230721,113800,535126955,1409,1409,1409,1409,1559
20230721,113700,532930324,1409,1410,1410,1409,1086
20230721,113600,531400137,1409,1411,1411,1409,5149
20230721,113500,524139757,1417,1417,1417,1417,0
20230721,113400,524139757,1417,1417,1417,1417,0
20230721,113300,524139757,1417,1410,1417,1410,980
20230721,113200,522756580,1411,1411,1411,1410,101
20230721,113100,522614097,1411,1411,1412,1410,230
20230721,113000,522289666,1410,1410,1410,1410,171
20230721,112900,522048556,1411,1411,1411,1411,193
20230721,112800,521776233,1411,1411,1411,1411,156
20230721,112700,521556117,1411,1411,1412,1411,401
20230721,112600,520990276,1411,1411,1411,1411,94
20230721,112500,520857642,1411,1410,1411,1410,216
20230721,112400,520552920,1410,1411,1411,1410,119
20230721,112300,520385113,1411,1411,1411,1410,204
20230721,112200,520097367,1411,1411,1411,1411,95
20230721,112100,519963322,1411,1411,1411,1411,252
20230721,112000,519607750,1411,1411,1411,1411,205
20230721,111900,519318495,1410,1410,1410,1410,1
20230721,111800,519317085,1410,1410,1410,1410,2227
20230721,111700,516177015,1410,1411,1411,1410,2178
20230721,111600,513103931,1411,1410,1411,1410,140
20230721,111500,512906457,1410,1413,1413,1410,103
20230721,111400,512761215,1413,1409,1413,1409,1707
20230721,111300,510354777,1410,1407,1410,1407,1010
20230721,111200,508931880,1407,1409,1409,1407,779
20230721,111100,507835093,1409,1407,1409,1407,8260
20230721,111000,496202718,1408,1408,1408,1407,6491
20230721,110900,487063591,1408,1408,1408,1407,1992
20230721,110800,484259305,1408,1409,1410,1408,2494
20230721,110700,480746730,1409,1410,1410,1409,1159
20230721,110600,479113590,1409,1410,1410,1409,2289
20230721,110500,475886301,1410,1412,1412,1410,5256
20230721,110400,468474016,1411,1411,1411,1411,1
20230721,110300,468472605,1411,1412,1412,1411,282
20230721,110200,468074650,1412,1413,1413,1412,171
20230721,110100,467833176,1414,1412,1414,1412,39
20230721,110000,467778070,1412,1412,1412,1412,195
20230721,105900,467502730,1412,1413,1413,1412,342
20230721,105800,467019542,1414,1414,1414,1413,66
20230721,105700,466926263,1418,1418,1418,1418,1
20230721,105600,466924845,1413,1411,1419,1411,1242
20230721,105500,465169503,1411,1411,1411,1411,128
20230721,105400,464988895,1411,1411,1411,1411,1252
20230721,105300,463222323,1412,1413,1413,1412,5187
20230721,105200,455897721,1413,1413,1414,1412,1179
20230721,105100,454231771,1413,1415,1415,1413,275
20230721,105000,453843015,1415,1415,1415,1415,100
20230721,104900,453701515,1415,1415,1415,1414,164
20230721,104800,453469596,1415,1412,1415,1412,771
20230721,104700,452379600,1412,1412,1414,1412,659
20230721,104600,451448191,1413,1416,1416,1413,12400
20230721,104500,433914867,1416,1416,1416,1416,102
20230721,104400,433770435,1415,1415,1415,1415,196
20230721,104300,433493095,1415,1415,1415,1415,224
20230721,104200,433176135,1415,1418,1418,1415,3747
20230721,104100,427870203,1419,1421,1421,1419,632
20230721,104000,426972865,1420,1423,1423,1420,8357
20230721,103900,415090792,1423,1424,1424,1423,2820
20230721,103800,411077194,1424,1425,1427,1424,611
20230721,103700,410205699,1425,1425,1425,1425,61
20230721,103600,410118774,1425,1425,1429,1425,4802
20230721,103500,403267649,1424,1425,1425,1424,455
20230721,103400,402619456,1425,1425,1425,1424,218
20230721,103300,402308890,1424,1423,1424,1423,452
20230721,103200,401665330,1423,1424,1424,1423,1408
20230721,103100,399660438,1425,1426,1426,1425,1736
20230721,103000,397185015,1426,1430,1430,1426,6527
20230721,102900,387868269,1430,1426,1430,1426,8629
20230721,102800,375535741,1427,1425,1428,1425,3322
20230721,102700,370797277,1426,1423,1426,1423,1620
20230721,102600,368487321,1426,1422,1426,1422,4221
20230721,102500,362471002,1422,1422,1422,1421,309
20230721,102400,362031704,1422,1424,1424,1422,5231
20230721,102300,354592857,1424,1426,1426,1424,2292
20230721,102200,351326041,1426,1426,1427,1425,11201
20230721,102100,335353541,1426,1426,1426,1425,734
20230721,102000,334307083,1425,1424,1427,1424,2823
20230721,101900,330283380,1424,1425,1425,1423,136
20230721,101800,330089586,1425,1424,1425,1424,2676
20230721,101700,326277461,1424,1425,1425,1424,113
20230721,101600,326116539,1425,1418,1425,1418,377
20230721,101500,325579965,1423,1423,1423,1416,4
20230721,101400,325574280,1425,1421,1425,1421,1724
20230721,101300,323118509,1425,1415,1425,1415,2564
20230721,101200,319479732,1417,1416,1417,1414,1899
20230721,101100,316792976,1420,1418,1420,1415,2989
20230721,101000,312557771,1419,1427,1427,1414,6049
20230721,100900,303997978,1427,1414,1429,1413,38464
20230721,100800,249413101,1414,1408,1414,1408,3093
20230721,100700,245053645,1409,1409,1409,1409,3
20230721,100600,245049418,1408,1409,1409,1408,792
20230721,100500,243933979,1409,1411,1411,1409,2331
20230721,100400,240648586,1411,1412,1412,1411,1420
20230721,100300,238643552,1412,1414,1414,1410,1054
20230721,100200,237157360,1414,1414,1415,1410,12613
20230721,100100,219362265,1413,1409,1413,1409,2272
20230721,100000,216158599,1410,1410,1410,1410,5340
20230721,095900,208629199,1409,1408,1409,1408,806
20230721,095800,207494180,1408,1408,1408,1408,451
20230721,095700,206859172,1407,1406,1409,1406,2504
20230721,095600,203336432,1405,1403,1405,1403,636
20230721,095500,202443252,1403,1403,1403,1403,193
20230721,095400,202172473,1403,1403,1403,1403,1820
20230721,095300,199619013,1403,1403,1403,1403,1785
20230721,095200,197114658,1403,1403,1403,1403,3524
20230721,095100,192170486,1402,1403,1403,1402,547
20230721,095000,191403516,1402,1402,1402,1401,215
20230721,094900,191102176,1402,1403,1403,1402,59
20230721,094800,191019434,1401,1402,1402,1400,1651
20230721,094700,188706455,1401,1403,1404,1400,1154
20230721,094600,187089685,1400,1405,1405,1400,24329
20230721,094500,152976352,1404,1405,1406,1404,1385
20230721,094400,151030466,1406,1406,1406,1405,2016
20230721,094300,148197080,1406,1408,1408,1406,6216
20230721,094200,139451688,1407,1408,1408,1407,2098
20230721,094100,136497802,1409,1408,1409,1407,2160
20230721,094000,133456362,1408,1410,1410,1408,2069
20230721,093900,130540988,1412,1413,1413,1410,1250
20230721,093800,128778416,1411,1412,1412,1411,2154
20230721,093700,125736969,1414,1414,1414,1412,41
20230721,093600,125679016,1415,1413,1415,1413,548
20230721,093500,124904341,1412,1410,1412,1407,8148
20230721,093400,113423810,1408,1408,1408,1407,359
20230721,093300,112918619,1407,1408,1409,1407,3189
20230721,093200,108429793,1408,1408,1409,1408,1600
20230721,093100,106176970,1409,1411,1411,1408,963
20230721,093000,104820658,1411,1411,1411,1411,188
20230721,092900,104555390,1410,1414,1414,1410,1927
20230721,092800,101836029,1413,1413,1414,1413,483
20230721,092700,101153479,1413,1413,1414,1413,177
20230721,092600,100903376,1413,1414,1414,1413,86
20230721,092500,100781773,1413,1413,1413,1409,548
20230721,092400,100008633,1412,1408,1412,1408,7759
20230721,092300,89072320,1408,1409,1409,1408,210
20230721,092200,88776560,1410,1406,1410,1406,2456
20230721,092100,85321558,1406,1407,1407,1406,4002
20230721,092000,79694745,1406,1407,1407,1406,1327
20230721,091900,77828194,1407,1407,1407,1407,261
20230721,091800,77460967,1407,1410,1410,1407,10122
20230721,091700,63201576,1410,1411,1411,1410,4172
20230721,091600,57315276,1412,1414,1414,1412,832
20230721,091500,56139978,1414,1416,1416,1413,675
20230721,091400,55185443,1417,1415,1417,1415,476
20230721,091300,54511137,1415,1417,1417,1415,610
20230721,091200,53647299,1417,1418,1418,1417,202
20230721,091100,53360865,1417,1418,1418,1417,619
20230721,091000,52483740,1419,1425,1425,1419,1470
20230721,090900,50393444,1426,1423,1426,1420,4102
20230721,090800,44559142,1424,1413,1424,1413,3181
20230721,090700,40042740,1407,1407,1407,1407,2023
20230721,090600,37196379,1407,1408,1408,1407,54
20230721,090500,37120349,1414,1418,1419,1407,626
20230721,090400,36239078,1407,1405,1408,1404,7823
20230721,090300,25239187,1405,1406,1406,1405,603
20230721,090200,24391869,1407,1406,1407,1401,3883
20230721,090100,18938132,1406,1413,1413,1406,6783
20230721,090000,9373031,1414,1420,1420,1414,6584