KissMeData/152550/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,195900,2007289448,618,618,618,618,40801
20230721,195800,2007289448,618,618,618,618,0
20230721,195700,2007289448,618,618,618,618,0
20230721,195600,2007289448,618,618,618,618,0
20230721,195500,2007289448,618,618,618,618,0
20230721,195400,2007289448,618,618,618,618,0
20230721,195300,2007289448,618,618,618,618,0
20230721,195200,2007289448,618,618,618,618,0
20230721,195100,2007289448,618,618,618,618,0
20230721,195000,2007289448,618,618,618,618,0
20230721,194900,2007289448,618,618,618,618,0
20230721,194800,2007289448,618,618,618,618,0
20230721,194700,2007289448,618,618,618,618,0
20230721,194600,2007289448,618,618,618,618,0
20230721,194500,2007289448,618,618,618,618,0
20230721,194400,2007289448,618,618,618,618,0
20230721,194300,2007289448,618,618,618,618,0
20230721,194200,2007289448,618,618,618,618,0
20230721,194100,2007289448,618,618,618,618,0
20230721,194000,2007289448,618,618,618,618,0
20230721,193900,2007289448,618,618,618,618,0
20230721,193800,2007289448,618,618,618,618,0
20230721,193700,2007289448,618,618,618,618,0
20230721,193600,2007289448,618,618,618,618,0
20230721,193500,2007289448,618,618,618,618,0
20230721,193400,2007289448,618,618,618,618,0
20230721,193300,2007289448,618,618,618,618,0
20230721,193200,2007289448,618,618,618,618,0
20230721,193100,2007289448,618,618,618,618,0
20230721,193000,2007289448,618,618,618,618,0
20230721,192900,2007289448,618,618,618,618,40801
20230721,192800,2007289448,618,618,618,618,0
20230721,192700,2007289448,618,618,618,618,0
20230721,192600,2007289448,618,618,618,618,0
20230721,192500,2007289448,618,618,618,618,0
20230721,192400,2007289448,618,618,618,618,0
20230721,192300,2007289448,618,618,618,618,0
20230721,192200,2007289448,618,618,618,618,0
20230721,192100,2007289448,618,618,618,618,0
20230721,192000,2007289448,618,618,618,618,0
20230721,191900,2007289448,618,618,618,618,0
20230721,191800,2007289448,618,618,618,618,0
20230721,191700,2007289448,618,618,618,618,0
20230721,191600,2007289448,618,618,618,618,0
20230721,191500,2007289448,618,618,618,618,0
20230721,191400,2007289448,618,618,618,618,0
20230721,191300,2007289448,618,618,618,618,0
20230721,191200,2007289448,618,618,618,618,0
20230721,191100,2007289448,618,618,618,618,0
20230721,191000,2007289448,618,618,618,618,0
20230721,190900,2007289448,618,618,618,618,0
20230721,190800,2007289448,618,618,618,618,0
20230721,190700,2007289448,618,618,618,618,0
20230721,190600,2007289448,618,618,618,618,0
20230721,190500,2007289448,618,618,618,618,0
20230721,190400,2007289448,618,618,618,618,0
20230721,190300,2007289448,618,618,618,618,0
20230721,190200,2007289448,618,618,618,618,0
20230721,190100,2007289448,618,618,618,618,0
20230721,190000,2007289448,618,618,618,618,0
20230721,185900,2007289448,618,618,618,618,40801
20230721,185800,2007289448,618,618,618,618,0
20230721,185700,2007289448,618,618,618,618,0
20230721,185600,2007289448,618,618,618,618,0
20230721,185500,2007289448,618,618,618,618,0
20230721,185400,2007289448,618,618,618,618,0
20230721,185300,2007289448,618,618,618,618,0
20230721,185200,2007289448,618,618,618,618,0
20230721,185100,2007289448,618,618,618,618,0
20230721,185000,2007289448,618,618,618,618,0
20230721,184900,2007289448,618,618,618,618,0
20230721,184800,2007289448,618,618,618,618,0
20230721,184700,2007289448,618,618,618,618,0
20230721,184600,2007289448,618,618,618,618,0
20230721,184500,2007289448,618,618,618,618,0
20230721,184400,2007289448,618,618,618,618,0
20230721,184300,2007289448,618,618,618,618,0
20230721,184200,2007289448,618,618,618,618,0
20230721,184100,2007289448,618,618,618,618,0
20230721,184000,2007289448,618,618,618,618,0
20230721,183900,2007289448,618,618,618,618,0
20230721,183800,2007289448,618,618,618,618,0
20230721,183700,2007289448,618,618,618,618,0
20230721,183600,2007289448,618,618,618,618,0
20230721,183500,2007289448,618,618,618,618,0
20230721,183400,2007289448,618,618,618,618,0
20230721,183300,2007289448,618,618,618,618,0
20230721,183200,2007289448,618,618,618,618,0
20230721,183100,2007289448,618,618,618,618,0
20230721,183000,2007289448,618,618,618,618,0
20230721,182900,2007289448,618,618,618,618,40801
20230721,182800,2007289448,618,618,618,618,0
20230721,182700,2007289448,618,618,618,618,0
20230721,182600,2007289448,618,618,618,618,0
20230721,182500,2007289448,618,618,618,618,0
20230721,182400,2007289448,618,618,618,618,0
20230721,182300,2007289448,618,618,618,618,0
20230721,182200,2007289448,618,618,618,618,0
20230721,182100,2007289448,618,618,618,618,0
20230721,182000,2007289448,618,618,618,618,0
20230721,181900,2007289448,618,618,618,618,0
20230721,181800,2007289448,618,618,618,618,0
20230721,181700,2007289448,618,618,618,618,0
20230721,181600,2007289448,618,618,618,618,0
20230721,181500,2007289448,618,618,618,618,0
20230721,181400,2007289448,618,618,618,618,0
20230721,181300,2007289448,618,618,618,618,0
20230721,181200,2007289448,618,618,618,618,0
20230721,181100,2007289448,618,618,618,618,0
20230721,181000,2007289448,618,618,618,618,0
20230721,180900,2007289448,618,618,618,618,0
20230721,180800,2007289448,618,618,618,618,0
20230721,180700,2007289448,618,618,618,618,0
20230721,180600,2007289448,618,618,618,618,0
20230721,180500,2007289448,618,618,618,618,0
20230721,180400,2007289448,618,618,618,618,0
20230721,180300,2007289448,618,618,618,618,0
20230721,180200,2007289448,618,618,618,618,0
20230721,180100,2007289448,618,618,618,618,0
20230721,180000,2007289448,618,618,618,618,0
20230721,175900,2007289448,618,618,618,618,40801
20230721,175800,2007289448,618,618,618,618,0
20230721,175700,2007289448,618,618,618,618,0
20230721,175600,2007289448,618,618,618,618,0
20230721,175500,2007289448,618,618,618,618,0
20230721,175400,2007289448,618,618,618,618,0
20230721,175300,2007289448,618,618,618,618,0
20230721,175200,2007289448,618,618,618,618,0
20230721,175100,2007289448,618,618,618,618,0
20230721,175000,2007289448,618,618,618,618,0
20230721,174900,2007289448,618,618,618,618,0
20230721,174800,2007289448,618,618,618,618,0
20230721,174700,2007289448,618,618,618,618,0
20230721,174600,2007289448,618,618,618,618,0
20230721,174500,2007289448,618,618,618,618,0
20230721,174400,2007289448,618,618,618,618,0
20230721,174300,2007289448,618,618,618,618,0
20230721,174200,2007289448,618,618,618,618,0
20230721,174100,2007289448,618,618,618,618,0
20230721,174000,2007289448,618,618,618,618,0
20230721,173900,2007289448,618,618,618,618,0
20230721,173800,2007289448,618,618,618,618,0
20230721,173700,2007289448,618,618,618,618,0
20230721,173600,2007289448,618,618,618,618,0
20230721,173500,2007289448,618,618,618,618,0
20230721,173400,2007289448,618,618,618,618,0
20230721,173300,2007289448,618,618,618,618,0
20230721,173200,2007289448,618,618,618,618,0
20230721,173100,2007289448,618,618,618,618,0
20230721,173000,2007289448,618,618,618,618,0
20230721,172900,2007289448,618,618,618,618,40801
20230721,172800,2007289448,618,618,618,618,0
20230721,172700,2007289448,618,618,618,618,0
20230721,172600,2007289448,618,618,618,618,0
20230721,172500,2007289448,618,618,618,618,0
20230721,172400,2007289448,618,618,618,618,0
20230721,172300,2007289448,618,618,618,618,0
20230721,172200,2007289448,618,618,618,618,0
20230721,172100,2007289448,618,618,618,618,0
20230721,172000,2007289448,618,618,618,618,0
20230721,171900,2007289448,618,618,618,618,0
20230721,171800,2007289448,618,618,618,618,0
20230721,171700,2007289448,618,618,618,618,0
20230721,171600,2007289448,618,618,618,618,0
20230721,171500,2007289448,618,618,618,618,0
20230721,171400,2007289448,618,618,618,618,0
20230721,171300,2007289448,618,618,618,618,0
20230721,171200,2007289448,618,618,618,618,0
20230721,171100,2007289448,618,618,618,618,0
20230721,171000,2007289448,618,618,618,618,0
20230721,170900,2007289448,618,618,618,618,0
20230721,170800,2007289448,618,618,618,618,0
20230721,170700,2007289448,618,618,618,618,0
20230721,170600,2007289448,618,618,618,618,0
20230721,170500,2007289448,618,618,618,618,0
20230721,170400,2007289448,618,618,618,618,0
20230721,170300,2007289448,618,618,618,618,0
20230721,170200,2007289448,618,618,618,618,0
20230721,170100,2007289448,618,618,618,618,0
20230721,170000,2007289448,618,618,618,618,0
20230721,165900,2007289448,618,618,618,618,40801
20230721,165800,2007289448,618,618,618,618,0
20230721,165700,2007289448,618,618,618,618,0
20230721,165600,2007289448,618,618,618,618,0
20230721,165500,2007289448,618,618,618,618,0
20230721,165400,2007289448,618,618,618,618,0
20230721,165300,2007289448,618,618,618,618,0
20230721,165200,2007289448,618,618,618,618,0
20230721,165100,2007289448,618,618,618,618,0
20230721,165000,2007289448,618,618,618,618,0
20230721,164900,2007289448,618,618,618,618,0
20230721,164800,2007289448,618,618,618,618,0
20230721,164700,2007289448,618,618,618,618,0
20230721,164600,2007289448,618,618,618,618,0
20230721,164500,2007289448,618,618,618,618,0
20230721,164400,2007289448,618,618,618,618,0
20230721,164300,2007289448,618,618,618,618,0
20230721,164200,2007289448,618,618,618,618,0
20230721,164100,2007289448,618,618,618,618,0
20230721,164000,2007289448,618,618,618,618,0
20230721,163900,2007289448,618,618,618,618,0
20230721,163800,2007289448,618,618,618,618,0
20230721,163700,2007289448,618,618,618,618,0
20230721,163600,2007289448,618,618,618,618,0
20230721,163500,2007289448,618,618,618,618,0
20230721,163400,2007289448,618,618,618,618,0
20230721,163300,2007289448,618,618,618,618,0
20230721,163200,2007289448,618,618,618,618,0
20230721,163100,2007289448,618,618,618,618,0
20230721,163000,2007289448,618,618,618,618,0
20230721,162900,2007289448,618,618,618,618,40801
20230721,162800,2007289448,618,618,618,618,0
20230721,162700,2007289448,618,618,618,618,0
20230721,162600,2007289448,618,618,618,618,0
20230721,162500,2007289448,618,618,618,618,0
20230721,162400,2007289448,618,618,618,618,0
20230721,162300,2007289448,618,618,618,618,0
20230721,162200,2007289448,618,618,618,618,0
20230721,162100,2007289448,618,618,618,618,0
20230721,162000,2007289448,618,618,618,618,0
20230721,161900,2007289448,618,618,618,618,0
20230721,161800,2007289448,618,618,618,618,0
20230721,161700,2007289448,618,618,618,618,0
20230721,161600,2007289448,618,618,618,618,0
20230721,161500,2007289448,618,618,618,618,0
20230721,161400,2007289448,618,618,618,618,0
20230721,161300,2007289448,618,618,618,618,0
20230721,161200,2007289448,618,618,618,618,0
20230721,161100,2007289448,618,618,618,618,0
20230721,161000,2007289448,618,618,618,618,0
20230721,160900,2007289448,618,618,618,618,0
20230721,160800,2007289448,618,618,618,618,0
20230721,160700,2007289448,618,618,618,618,0
20230721,160600,2007289448,618,618,618,618,0
20230721,160500,2007289448,618,618,618,618,0
20230721,160400,2007289448,618,618,618,618,0
20230721,160300,2007289448,618,618,618,618,0
20230721,160200,2007289448,618,618,618,618,0
20230721,160100,2007289448,618,618,618,618,0
20230721,160000,2007289448,618,618,618,618,0
20230721,155900,2007289448,618,618,618,618,40801
20230721,155800,2007289448,618,618,618,618,0
20230721,155700,2007289448,618,618,618,618,0
20230721,155600,2007289448,618,618,618,618,0
20230721,155500,2007289448,618,618,618,618,0
20230721,155400,2007289448,618,618,618,618,0
20230721,155300,2007289448,618,618,618,618,0
20230721,155200,2007289448,618,618,618,618,0
20230721,155100,2007289448,618,618,618,618,0
20230721,155000,2007289448,618,618,618,618,0
20230721,154900,2007289448,618,618,618,618,0
20230721,154800,2007289448,618,618,618,618,0
20230721,154700,2007289448,618,618,618,618,0
20230721,154600,2007289448,618,618,618,618,0
20230721,154500,2007289448,618,618,618,618,0
20230721,154400,2007289448,618,618,618,618,0
20230721,154300,2007289448,618,618,618,618,0
20230721,154200,2007289448,618,618,618,618,0
20230721,154100,2007289448,618,618,618,618,0
20230721,154000,2007289448,618,618,618,618,0
20230721,153900,2007289448,618,618,618,618,0
20230721,153800,2007289448,618,618,618,618,0
20230721,153700,2007289448,618,618,618,618,0
20230721,153600,2007289448,618,618,618,618,0
20230721,153500,2007289448,618,618,618,618,0
20230721,153400,2007289448,618,618,618,618,0
20230721,153300,2007289448,618,618,618,618,0
20230721,153200,2007289448,618,618,618,618,0
20230721,153100,2007289448,618,618,618,618,0
20230721,153000,2007289448,618,618,618,618,40801
20230721,152900,1982074430,617,617,617,617,0
20230721,152800,1982074430,617,617,617,617,0
20230721,152700,1982074430,617,617,617,617,0
20230721,152600,1982074430,617,617,617,617,0
20230721,152500,1982074430,617,617,617,617,0
20230721,152400,1982074430,617,617,617,617,0
20230721,152300,1982074430,617,617,617,617,0
20230721,152200,1982074430,617,617,617,617,0
20230721,152100,1982074430,617,617,617,617,0
20230721,152000,1982074430,617,617,617,617,0
20230721,151900,1982074430,617,617,617,615,10760
20230721,151800,1975442380,616,617,617,616,3412
20230721,151700,1973340312,617,616,617,615,18366
20230721,151600,1962028057,616,617,617,615,12736
20230721,151500,1954177428,617,616,617,616,21577
20230721,151400,1940865481,617,617,617,616,20020
20230721,151300,1928532262,617,617,617,617,6080
20230721,151200,1924780902,616,616,617,616,27545
20230721,151100,1907813176,617,617,617,616,10984
20230721,151000,1901037696,617,617,617,616,6971
20230721,150900,1896743385,617,617,617,616,1294
20230721,150800,1895945105,617,617,617,616,3166
20230721,150700,1893994683,617,617,617,616,589
20230721,150600,1893631272,617,618,618,617,8266
20230721,150500,1888529696,618,617,618,617,2296
20230721,150400,1887113060,617,617,617,616,3452
20230721,150300,1884984246,617,618,618,617,15968
20230721,150200,1875131982,617,618,618,617,13240
20230721,150100,1866962734,618,618,618,617,4641
20230721,150000,1864094597,618,618,618,617,20044
20230721,145900,1851707429,618,616,618,616,4523
20230721,145800,1848916766,617,617,617,616,161
20230721,145700,1848817533,617,617,617,616,7192
20230721,145600,1844381568,617,616,617,616,1853
20230721,145500,1843238389,617,617,617,617,649
20230721,145400,1842837956,617,616,617,615,15483
20230721,145300,1833313709,616,616,617,615,33295
20230721,145200,1812836447,617,617,617,615,12838
20230721,145100,1804930413,616,617,617,616,8829
20230721,145000,1799489420,617,616,617,616,3027
20230721,144900,1797624769,617,617,617,617,8478
20230721,144800,1792393843,617,617,617,616,9159
20230721,144700,1786746940,616,616,617,616,5052
20230721,144600,1783634761,616,617,617,615,1162
20230721,144500,1782918990,617,617,617,615,15230
20230721,144400,1773525536,616,617,617,616,7068
20230721,144300,1769171538,617,616,617,615,10504
20230721,144200,1762705523,617,616,617,616,4355
20230721,144100,1760022841,617,616,617,616,2428
20230721,144000,1758527189,616,616,617,615,5852
20230721,143900,1754922605,616,616,616,615,2060
20230721,143800,1753654983,616,616,616,615,2111
20230721,143700,1752356659,615,616,616,615,5767
20230721,143600,1748804998,616,616,616,615,14192
20230721,143500,1740076732,615,616,616,615,3072
20230721,143400,1738187440,616,616,616,615,12499
20230721,143300,1730490491,616,616,616,616,2360
20230721,143200,1729036731,617,616,617,616,8618
20230721,143100,1723728032,617,617,617,616,2475
20230721,143000,1722203368,617,616,617,616,3996
20230721,142900,1719741378,616,616,616,616,498
20230721,142800,1719434610,616,616,617,615,8856
20230721,142700,1713979610,616,615,616,615,11013
20230721,142600,1707206293,616,616,617,616,1673
20230721,142500,1706175724,617,617,617,616,328
20230721,142400,1705973368,617,616,617,615,3827
20230721,142300,1703618751,617,617,617,617,3744
20230721,142200,1701308703,617,616,617,616,1735
20230721,142100,1700238320,617,617,617,616,7414
20230721,142000,1695665890,617,617,617,617,500
20230721,141900,1695357390,617,616,617,616,3976
20230721,141800,1692908167,616,616,616,616,4361
20230721,141700,1690221791,616,616,617,616,14378
20230721,141600,1681364941,617,617,617,617,5845
20230721,141500,1677758576,617,617,617,617,1835
20230721,141400,1676626381,617,617,617,616,872
20230721,141300,1676089165,617,617,617,616,1873
20230721,141200,1674935211,617,616,617,616,12516
20230721,141100,1667220251,616,617,617,616,11272
20230721,141000,1660272567,617,616,617,615,3277
20230721,140900,1658255931,616,616,616,616,2003
20230721,140800,1657022083,616,616,616,616,2119
20230721,140700,1655716779,615,616,616,615,3011
20230721,140600,1653863014,616,615,616,615,1791
20230721,140500,1652759885,616,617,617,615,16197
20230721,140400,1642797563,616,616,617,616,3220
20230721,140300,1640814039,617,616,617,616,2236
20230721,140200,1639436661,616,616,616,616,404
20230721,140100,1639187797,616,616,616,615,1759
20230721,140000,1638105992,616,615,616,615,5630
20230721,135900,1634643340,615,615,616,614,4783
20230721,135800,1631702722,616,615,616,615,2358
20230721,135700,1630252548,617,615,617,615,771
20230721,135600,1629778381,617,617,617,617,67
20230721,135500,1629737042,617,616,617,615,13051
20230721,135400,1621708589,616,616,616,616,629
20230721,135300,1621321125,617,615,617,615,3188
20230721,135200,1619360497,617,617,617,617,77
20230721,135100,1619312988,617,617,617,615,70
20230721,135000,1619269890,617,614,617,614,11348
20230721,134900,1612301181,615,617,617,614,43048
20230721,134800,1585833902,616,617,617,615,20585
20230721,134700,1573170864,617,617,617,616,2643
20230721,134600,1571542755,617,616,617,616,21596
20230721,134500,1558218547,617,617,617,617,63
20230721,134400,1558179676,617,616,617,616,11439
20230721,134300,1551129250,618,617,618,617,1006
20230721,134200,1550507547,618,618,618,617,16
20230721,134100,1550497671,618,616,618,616,878
20230721,134000,1549955727,616,616,618,616,4392
20230721,133900,1547250166,617,617,618,617,2193
20230721,133800,1545897083,617,617,618,617,4554
20230721,133700,1543086740,618,618,618,618,120
20230721,133600,1543012580,618,617,618,617,9
20230721,133500,1543007025,618,617,618,617,468
20230721,133400,1542718265,618,618,618,617,4274
20230721,133300,1540080901,617,618,618,617,2602
20230721,133200,1538475001,618,618,619,618,1839
20230721,133100,1537338493,619,619,619,619,3196
20230721,133000,1535360169,619,619,619,618,968
20230721,132900,1534760983,619,619,619,619,1645
20230721,132800,1533742728,619,619,619,619,5190
20230721,132700,1530530118,619,619,619,619,21
20230721,132600,1530517119,618,618,619,618,273
20230721,132500,1530348403,618,618,618,618,2035
20230721,132400,1529090773,618,618,618,618,617
20230721,132300,1528709467,618,618,619,617,526
20230721,132200,1528384448,618,617,618,617,1432
20230721,132100,1527500902,618,617,618,617,3532
20230721,132000,1525321646,617,617,617,617,301
20230721,131900,1525135929,617,617,617,617,7
20230721,131800,1525131610,617,616,617,616,1035
20230721,131700,1524494048,616,616,617,616,7524
20230721,131600,1519858159,617,617,617,617,274
20230721,131500,1519689101,616,617,617,616,3678
20230721,131400,1517420447,617,617,617,617,1368
20230721,131300,1516576391,617,617,617,617,8663
20230721,131200,1511231320,617,617,617,617,0
20230721,131100,1511231320,617,617,617,617,6
20230721,131000,1511227618,617,617,617,617,1003
20230721,130900,1510608767,615,616,617,615,2516
20230721,130800,1509059322,616,617,617,615,2166
20230721,130700,1507724477,616,617,617,616,12617
20230721,130600,1499947985,617,616,617,616,7157
20230721,130500,1495539260,616,617,617,616,1627
20230721,130400,1494535901,616,617,617,616,6262
20230721,130300,1490678326,617,616,617,615,51844
20230721,130200,1458790519,616,616,617,616,3133
20230721,130100,1456859769,617,616,617,616,357
20230721,130000,1456639855,617,618,618,616,1179
20230721,125900,1455913239,615,617,618,615,35558
20230721,125800,1434025159,618,617,618,617,130
20230721,125700,1433944844,617,617,618,617,26193
20230721,125600,1417783620,618,619,619,616,10010
20230721,125500,1411614680,618,619,619,618,2162
20230721,125400,1410276502,619,618,619,618,223
20230721,125300,1410138683,618,619,619,618,745
20230721,125200,1409677529,617,618,618,616,17711
20230721,125100,1398765314,618,619,620,618,38
20230721,125000,1398741802,619,620,620,616,7131
20230721,124900,1394347689,620,620,620,620,10008
20230721,124800,1388142729,620,620,620,619,46
20230721,124700,1388114242,620,619,620,616,5878
20230721,124600,1384485448,620,619,620,619,1228
20230721,124500,1383725314,619,619,619,619,7049
20230721,124400,1379361983,619,618,619,618,13163
20230721,124300,1371214679,618,618,618,618,5037
20230721,124200,1368101813,618,617,618,617,2051
20230721,124100,1366836337,618,617,618,617,3125
20230721,124000,1364908210,617,618,618,617,5234
20230721,123900,1361677818,618,618,619,617,3679
20230721,123800,1359404382,619,619,619,618,1347
20230721,123700,1358571817,618,619,619,617,421
20230721,123600,1358311695,619,619,619,617,2308
20230721,123500,1356886072,619,618,619,618,840
20230721,123400,1356366947,619,617,619,617,971
20230721,123300,1355767056,618,617,618,617,708
20230721,123200,1355329884,618,618,618,618,74
20230721,123100,1355284152,618,617,618,617,3048
20230721,123000,1353403534,617,616,617,615,4803
20230721,122900,1350445847,617,616,617,616,2695
20230721,122800,1348785199,616,617,617,615,7069
20230721,122700,1344432164,617,616,618,616,982
20230721,122600,1343825888,616,617,618,615,33710
20230721,122500,1323056105,618,617,618,617,4081
20230721,122400,1320537921,618,617,618,617,72
20230721,122300,1320493429,618,618,618,617,168
20230721,122200,1320389767,618,617,618,616,3580
20230721,122100,1318181987,616,617,618,616,864
20230721,122000,1317648645,618,618,618,616,9552
20230721,121900,1311764196,618,618,618,617,745
20230721,121800,1311304384,618,618,618,617,8734
20230721,121700,1305907404,618,617,618,617,13777
20230721,121600,1297401739,618,618,618,617,21569
20230721,121500,1284092984,617,618,618,617,2219
20230721,121400,1282721692,618,619,619,618,4945
20230721,121300,1279665680,618,618,619,618,6498
20230721,121200,1275649896,619,618,619,618,5780
20230721,121100,1272076552,619,619,620,618,23375
20230721,121000,1257610675,620,620,620,619,12366
20230721,120900,1249955795,620,620,620,619,17129
20230721,120800,1239351347,620,620,620,620,7370
20230721,120700,1234781947,621,621,621,620,534
20230721,120600,1234450337,620,622,622,620,2141
20230721,120500,1233120469,622,622,622,622,225
20230721,120400,1232980519,622,621,622,621,1926
20230721,120300,1231784284,622,622,622,621,290
20230721,120200,1231604169,622,622,622,621,9
20230721,120100,1231598576,622,621,622,621,2245
20230721,120000,1230204426,622,622,622,622,349
20230721,115900,1229987348,622,622,623,622,1469
20230721,115800,1229073522,623,623,623,622,18728
20230721,115700,1217407638,623,623,623,622,2117
20230721,115600,1216090090,622,622,623,622,10324
20230721,115500,1209666640,623,622,623,622,3052
20230721,115400,1207768244,623,623,623,622,614
20230721,115300,1207386229,622,623,623,622,1085
20230721,115200,1206710850,623,623,623,622,789
20230721,115100,1206219725,623,622,624,622,3024
20230721,115000,1204335801,623,624,624,622,3457
20230721,114900,1202182070,624,624,624,623,7361
20230721,114800,1197595154,624,624,624,623,181
20230721,114700,1197482211,624,624,624,624,3999
20230721,114600,1194986835,624,623,624,623,13355
20230721,114500,1186661667,623,623,623,622,11309
20230721,114400,1179627360,623,623,623,622,8399
20230721,114300,1174394983,623,622,623,622,6130
20230721,114200,1170579043,623,622,623,622,5878
20230721,114100,1166917149,622,622,623,622,6486
20230721,114000,1162879853,623,622,623,622,5016
20230721,113900,1159759893,622,622,622,621,1029
20230721,113800,1159120612,623,623,623,621,10
20230721,113700,1159114389,622,623,623,622,681
20230721,113600,1158690626,623,621,623,621,211
20230721,113500,1158559573,621,623,623,621,4026
20230721,113400,1156055795,623,622,623,622,2129
20230721,113300,1154729555,623,623,623,623,60
20230721,113200,1154692175,623,623,623,622,26474
20230721,113100,1138224353,623,623,623,622,245
20230721,113000,1138071768,623,623,623,623,1738
20230721,112900,1136988994,623,623,624,622,1706
20230721,112800,1135926178,623,623,623,622,14383
20230721,112700,1126966070,623,622,623,622,75223
20230721,112600,1080176297,622,620,622,619,55800
20230721,112500,1045568183,620,619,620,619,11337
20230721,112400,1038550522,620,620,620,619,93
20230721,112300,1038492863,619,620,620,619,691
20230721,112200,1038064874,620,620,620,619,1024
20230721,112100,1037430194,620,620,620,619,2677
20230721,112000,1035771454,619,619,620,619,2879
20230721,111900,1033989128,619,620,620,618,871
20230721,111800,1033449992,620,619,620,619,445
20230721,111700,1033174535,619,620,620,619,11572
20230721,111600,1026011425,620,620,620,619,11
20230721,111500,1026004609,620,618,620,618,2160
20230721,111400,1024669725,618,619,619,618,4713
20230721,111300,1021754365,619,619,620,619,6023
20230721,111200,1018026104,620,620,620,619,62
20230721,111100,1017987665,620,620,620,619,2372
20230721,111000,1016517360,619,619,620,619,1144
20230721,110900,1015808786,620,620,620,620,27
20230721,110800,1015792046,620,620,620,620,318
20230721,110700,1015594886,620,618,620,618,20612
20230721,110600,1002855009,619,619,620,618,4563
20230721,110500,1000033335,619,620,620,619,5063
20230721,110400,996899330,620,619,620,619,8380
20230721,110300,991711667,620,619,620,619,3500
20230721,110200,989545165,619,619,620,618,775
20230721,110100,989066176,620,620,620,619,5
20230721,110000,989063077,619,619,621,619,6440
20230721,105900,985075855,619,619,621,619,1250
20230721,105800,984302103,621,621,621,621,5001
20230721,105700,981196482,621,619,621,619,702
20230721,105600,980760560,621,619,621,619,2970
20230721,105500,978922088,619,620,620,619,536
20230721,105400,978590118,621,621,621,619,5008
20230721,105300,975486301,621,621,621,620,2306
20230721,105200,974056375,621,621,621,620,1549
20230721,105100,973095946,621,621,621,620,132
20230721,105000,973014101,621,621,621,621,260
20230721,104900,972852641,621,621,621,621,544
20230721,104800,972514817,621,621,621,620,7882
20230721,104700,967620096,621,620,621,620,29423
20230721,104600,949377834,620,619,620,619,23514
20230721,104500,934819666,620,619,620,619,926
20230721,104400,934246466,620,619,620,619,248
20230721,104300,934092952,620,620,620,619,20
20230721,104200,934080569,620,619,620,619,499
20230721,104100,933771201,620,620,620,619,10066
20230721,104000,927540331,619,620,620,619,349
20230721,103900,927323952,620,620,620,619,2039
20230721,103800,926061647,620,619,620,619,14025
20230721,103700,917380168,620,620,620,620,1347
20230721,103600,916545028,620,620,620,620,4950
20230721,103500,913476028,621,621,621,621,189
20230721,103400,913358659,619,621,621,619,2017
20230721,103300,912109424,621,620,621,620,1293
20230721,103200,911307762,620,621,621,620,347
20230721,103100,911092292,622,621,622,618,9452
20230721,103000,905241509,622,621,622,621,4728
20230721,102900,902303808,622,620,622,620,3734
20230721,102800,899985497,621,621,621,619,1797
20230721,102700,898871246,619,621,622,618,11841
20230721,102600,891530522,621,620,621,619,18326
20230721,102500,880185981,621,621,622,620,260
20230721,102400,880024557,622,621,622,619,5730
20230721,102300,876472130,622,622,622,622,768
20230721,102200,875994434,621,620,622,619,20472
20230721,102100,863289410,620,621,621,620,1863
20230721,102000,862132947,622,622,622,621,11527
20230721,101900,854970760,622,622,622,622,4444
20230721,101800,852206592,622,622,622,621,938
20230721,101700,851623960,622,622,622,621,723
20230721,101600,851174459,623,623,623,622,8871
20230721,101500,845648317,623,622,623,622,18133
20230721,101400,834365110,622,621,622,621,2129
20230721,101300,833042991,622,621,622,619,4008
20230721,101200,830560507,622,621,622,621,1974
20230721,101100,829333973,621,621,622,621,16068
20230721,101000,819355743,621,619,621,619,17416
20230721,100900,808566356,619,618,619,617,11941
20230721,100800,801187742,618,619,619,618,19799
20230721,100700,788948585,619,618,619,618,1392
20230721,100600,788088326,619,620,620,619,4740
20230721,100500,785152262,619,620,620,619,1582
20230721,100400,784172022,620,620,620,619,3749
20230721,100300,781850397,619,620,620,619,11970
20230721,100200,774440723,619,620,620,619,12985
20230721,100100,766402480,620,619,620,619,7750
20230721,100000,761602612,620,621,621,620,19242
20230721,095900,749672564,620,621,621,620,11426
20230721,095800,742577794,621,621,621,620,436
20230721,095700,742307090,620,621,621,620,8424
20230721,095600,737083944,621,621,621,620,5551
20230721,095500,733636787,621,622,622,621,4524
20230721,095400,730827279,622,621,622,621,142
20230721,095300,730739037,622,622,622,621,373
20230721,095200,730507065,621,622,622,620,22159
20230721,095100,716759752,622,623,623,621,3496
20230721,095000,714585532,623,623,623,622,2927
20230721,094900,712764103,623,621,623,621,12827
20230721,094800,704795311,622,621,622,621,101
20230721,094700,704732532,622,622,623,622,3158
20230721,094600,702768254,622,621,623,621,20955
20230721,094500,689739242,622,622,622,621,5293
20230721,094400,686452267,622,622,622,621,9517
20230721,094300,680535048,622,622,622,621,7032
20230721,094200,676166135,622,621,622,621,19552
20230721,094100,664018012,621,622,622,621,12421
20230721,094000,656301852,622,625,625,620,59424
20230721,093900,619294806,624,625,626,624,7565
20230721,093800,614567608,626,625,626,624,14147
20230721,093700,605723998,625,625,626,624,16815
20230721,093600,595202434,625,625,626,625,14267
20230721,093500,586285493,624,625,625,624,16968
20230721,093400,575689867,624,624,626,624,8377
20230721,093300,570456798,625,624,625,623,68564
20230721,093200,527669689,624,622,624,622,72274
20230721,093100,482611857,622,622,622,620,28818
20230721,093000,464696321,621,621,621,619,13034
20230721,092900,456618255,621,623,623,621,40603
20230721,092800,431358414,623,622,623,622,25270
20230721,092700,415628551,622,622,623,619,23666
20230721,092600,400942518,623,623,623,621,24647
20230721,092500,385615555,623,621,623,620,48751
20230721,092400,355308845,621,619,621,617,25606
20230721,092300,339438112,619,619,619,618,7284
20230721,092200,334929336,619,617,619,617,17462
20230721,092100,324137145,618,618,618,618,4227
20230721,092000,321524859,618,616,619,616,21548
20230721,091900,308216283,617,616,617,615,4141
20230721,091800,305665742,616,616,617,615,2162
20230721,091700,304335868,614,614,616,614,16323
20230721,091600,294307630,615,615,615,613,21717
20230721,091500,280968016,613,615,615,613,20951
20230721,091400,268089676,615,615,616,614,28447
20230721,091300,250605866,614,615,615,614,6050
20230721,091200,246889709,615,617,617,614,19406
20230721,091100,234955600,617,616,617,615,10474
20230721,091000,228503609,617,616,617,616,8894
20230721,090900,223024198,616,616,617,615,7856
20230721,090800,218188185,616,616,617,615,16757
20230721,090700,207870684,615,617,617,615,6667
20230721,090600,203763803,616,615,618,615,46373
20230721,090500,175184047,615,618,619,615,47595
20230721,090400,145862912,618,618,619,617,30698
20230721,090300,126913491,618,620,620,616,19896
20230721,090200,114620969,620,621,621,613,106950
20230721,090100,48597052,621,621,623,620,18901
20230721,090000,36856614,623,619,623,619,59184