KissMeData/383800/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,204400,318304160,7860,7860,7860,7860,2067
20230721,204300,318304160,7860,7860,7860,7860,0
20230721,204200,318304160,7860,7860,7860,7860,0
20230721,204100,318304160,7860,7860,7860,7860,0
20230721,204000,318304160,7860,7860,7860,7860,0
20230721,203900,318304160,7860,7860,7860,7860,0
20230721,203800,318304160,7860,7860,7860,7860,0
20230721,203700,318304160,7860,7860,7860,7860,0
20230721,203600,318304160,7860,7860,7860,7860,0
20230721,203500,318304160,7860,7860,7860,7860,0
20230721,203400,318304160,7860,7860,7860,7860,0
20230721,203300,318304160,7860,7860,7860,7860,0
20230721,203200,318304160,7860,7860,7860,7860,0
20230721,203100,318304160,7860,7860,7860,7860,0
20230721,203000,318304160,7860,7860,7860,7860,0
20230721,202900,318304160,7860,7860,7860,7860,0
20230721,202800,318304160,7860,7860,7860,7860,0
20230721,202700,318304160,7860,7860,7860,7860,0
20230721,202600,318304160,7860,7860,7860,7860,0
20230721,202500,318304160,7860,7860,7860,7860,0
20230721,202400,318304160,7860,7860,7860,7860,0
20230721,202300,318304160,7860,7860,7860,7860,0
20230721,202200,318304160,7860,7860,7860,7860,0
20230721,202100,318304160,7860,7860,7860,7860,0
20230721,202000,318304160,7860,7860,7860,7860,0
20230721,201900,318304160,7860,7860,7860,7860,0
20230721,201800,318304160,7860,7860,7860,7860,0
20230721,201700,318304160,7860,7860,7860,7860,0
20230721,201600,318304160,7860,7860,7860,7860,0
20230721,201500,318304160,7860,7860,7860,7860,0
20230721,201400,318304160,7860,7860,7860,7860,2067
20230721,201300,318304160,7860,7860,7860,7860,0
20230721,201200,318304160,7860,7860,7860,7860,0
20230721,201100,318304160,7860,7860,7860,7860,0
20230721,201000,318304160,7860,7860,7860,7860,0
20230721,200900,318304160,7860,7860,7860,7860,0
20230721,200800,318304160,7860,7860,7860,7860,0
20230721,200700,318304160,7860,7860,7860,7860,0
20230721,200600,318304160,7860,7860,7860,7860,0
20230721,200500,318304160,7860,7860,7860,7860,0
20230721,200400,318304160,7860,7860,7860,7860,0
20230721,200300,318304160,7860,7860,7860,7860,0
20230721,200200,318304160,7860,7860,7860,7860,0
20230721,200100,318304160,7860,7860,7860,7860,0
20230721,200000,318304160,7860,7860,7860,7860,0
20230721,195900,318304160,7860,7860,7860,7860,0
20230721,195800,318304160,7860,7860,7860,7860,0
20230721,195700,318304160,7860,7860,7860,7860,0
20230721,195600,318304160,7860,7860,7860,7860,0
20230721,195500,318304160,7860,7860,7860,7860,0
20230721,195400,318304160,7860,7860,7860,7860,0
20230721,195300,318304160,7860,7860,7860,7860,0
20230721,195200,318304160,7860,7860,7860,7860,0
20230721,195100,318304160,7860,7860,7860,7860,0
20230721,195000,318304160,7860,7860,7860,7860,0
20230721,194900,318304160,7860,7860,7860,7860,0
20230721,194800,318304160,7860,7860,7860,7860,0
20230721,194700,318304160,7860,7860,7860,7860,0
20230721,194600,318304160,7860,7860,7860,7860,0
20230721,194500,318304160,7860,7860,7860,7860,0
20230721,194400,318304160,7860,7860,7860,7860,2067
20230721,194300,318304160,7860,7860,7860,7860,0
20230721,194200,318304160,7860,7860,7860,7860,0
20230721,194100,318304160,7860,7860,7860,7860,0
20230721,194000,318304160,7860,7860,7860,7860,0
20230721,193900,318304160,7860,7860,7860,7860,0
20230721,193800,318304160,7860,7860,7860,7860,0
20230721,193700,318304160,7860,7860,7860,7860,0
20230721,193600,318304160,7860,7860,7860,7860,0
20230721,193500,318304160,7860,7860,7860,7860,0
20230721,193400,318304160,7860,7860,7860,7860,0
20230721,193300,318304160,7860,7860,7860,7860,0
20230721,193200,318304160,7860,7860,7860,7860,0
20230721,193100,318304160,7860,7860,7860,7860,0
20230721,193000,318304160,7860,7860,7860,7860,0
20230721,192900,318304160,7860,7860,7860,7860,0
20230721,192800,318304160,7860,7860,7860,7860,0
20230721,192700,318304160,7860,7860,7860,7860,0
20230721,192600,318304160,7860,7860,7860,7860,0
20230721,192500,318304160,7860,7860,7860,7860,0
20230721,192400,318304160,7860,7860,7860,7860,0
20230721,192300,318304160,7860,7860,7860,7860,0
20230721,192200,318304160,7860,7860,7860,7860,0
20230721,192100,318304160,7860,7860,7860,7860,0
20230721,192000,318304160,7860,7860,7860,7860,0
20230721,191900,318304160,7860,7860,7860,7860,0
20230721,191800,318304160,7860,7860,7860,7860,0
20230721,191700,318304160,7860,7860,7860,7860,0
20230721,191600,318304160,7860,7860,7860,7860,0
20230721,191500,318304160,7860,7860,7860,7860,0
20230721,191400,318304160,7860,7860,7860,7860,2067
20230721,191300,318304160,7860,7860,7860,7860,0
20230721,191200,318304160,7860,7860,7860,7860,0
20230721,191100,318304160,7860,7860,7860,7860,0
20230721,191000,318304160,7860,7860,7860,7860,0
20230721,190900,318304160,7860,7860,7860,7860,0
20230721,190800,318304160,7860,7860,7860,7860,0
20230721,190700,318304160,7860,7860,7860,7860,0
20230721,190600,318304160,7860,7860,7860,7860,0
20230721,190500,318304160,7860,7860,7860,7860,0
20230721,190400,318304160,7860,7860,7860,7860,0
20230721,190300,318304160,7860,7860,7860,7860,0
20230721,190200,318304160,7860,7860,7860,7860,0
20230721,190100,318304160,7860,7860,7860,7860,0
20230721,190000,318304160,7860,7860,7860,7860,0
20230721,185900,318304160,7860,7860,7860,7860,0
20230721,185800,318304160,7860,7860,7860,7860,0
20230721,185700,318304160,7860,7860,7860,7860,0
20230721,185600,318304160,7860,7860,7860,7860,0
20230721,185500,318304160,7860,7860,7860,7860,0
20230721,185400,318304160,7860,7860,7860,7860,0
20230721,185300,318304160,7860,7860,7860,7860,0
20230721,185200,318304160,7860,7860,7860,7860,0
20230721,185100,318304160,7860,7860,7860,7860,0
20230721,185000,318304160,7860,7860,7860,7860,0
20230721,184900,318304160,7860,7860,7860,7860,0
20230721,184800,318304160,7860,7860,7860,7860,0
20230721,184700,318304160,7860,7860,7860,7860,0
20230721,184600,318304160,7860,7860,7860,7860,0
20230721,184500,318304160,7860,7860,7860,7860,0
20230721,184400,318304160,7860,7860,7860,7860,2067
20230721,184300,318304160,7860,7860,7860,7860,0
20230721,184200,318304160,7860,7860,7860,7860,0
20230721,184100,318304160,7860,7860,7860,7860,0
20230721,184000,318304160,7860,7860,7860,7860,0
20230721,183900,318304160,7860,7860,7860,7860,0
20230721,183800,318304160,7860,7860,7860,7860,0
20230721,183700,318304160,7860,7860,7860,7860,0
20230721,183600,318304160,7860,7860,7860,7860,0
20230721,183500,318304160,7860,7860,7860,7860,0
20230721,183400,318304160,7860,7860,7860,7860,0
20230721,183300,318304160,7860,7860,7860,7860,0
20230721,183200,318304160,7860,7860,7860,7860,0
20230721,183100,318304160,7860,7860,7860,7860,0
20230721,183000,318304160,7860,7860,7860,7860,0
20230721,182900,318304160,7860,7860,7860,7860,0
20230721,182800,318304160,7860,7860,7860,7860,0
20230721,182700,318304160,7860,7860,7860,7860,0
20230721,182600,318304160,7860,7860,7860,7860,0
20230721,182500,318304160,7860,7860,7860,7860,0
20230721,182400,318304160,7860,7860,7860,7860,0
20230721,182300,318304160,7860,7860,7860,7860,0
20230721,182200,318304160,7860,7860,7860,7860,0
20230721,182100,318304160,7860,7860,7860,7860,0
20230721,182000,318304160,7860,7860,7860,7860,0
20230721,181900,318304160,7860,7860,7860,7860,0
20230721,181800,318304160,7860,7860,7860,7860,0
20230721,181700,318304160,7860,7860,7860,7860,0
20230721,181600,318304160,7860,7860,7860,7860,0
20230721,181500,318304160,7860,7860,7860,7860,0
20230721,181400,318304160,7860,7860,7860,7860,2067
20230721,181300,318304160,7860,7860,7860,7860,0
20230721,181200,318304160,7860,7860,7860,7860,0
20230721,181100,318304160,7860,7860,7860,7860,0
20230721,181000,318304160,7860,7860,7860,7860,0
20230721,180900,318304160,7860,7860,7860,7860,0
20230721,180800,318304160,7860,7860,7860,7860,0
20230721,180700,318304160,7860,7860,7860,7860,0
20230721,180600,318304160,7860,7860,7860,7860,0
20230721,180500,318304160,7860,7860,7860,7860,0
20230721,180400,318304160,7860,7860,7860,7860,0
20230721,180300,318304160,7860,7860,7860,7860,0
20230721,180200,318304160,7860,7860,7860,7860,0
20230721,180100,318304160,7860,7860,7860,7860,0
20230721,180000,318304160,7860,7860,7860,7860,0
20230721,175900,318304160,7860,7860,7860,7860,0
20230721,175800,318304160,7860,7860,7860,7860,0
20230721,175700,318304160,7860,7860,7860,7860,0
20230721,175600,318304160,7860,7860,7860,7860,0
20230721,175500,318304160,7860,7860,7860,7860,0
20230721,175400,318304160,7860,7860,7860,7860,0
20230721,175300,318304160,7860,7860,7860,7860,0
20230721,175200,318304160,7860,7860,7860,7860,0
20230721,175100,318304160,7860,7860,7860,7860,0
20230721,175000,318304160,7860,7860,7860,7860,0
20230721,174900,318304160,7860,7860,7860,7860,0
20230721,174800,318304160,7860,7860,7860,7860,0
20230721,174700,318304160,7860,7860,7860,7860,0
20230721,174600,318304160,7860,7860,7860,7860,0
20230721,174500,318304160,7860,7860,7860,7860,0
20230721,174400,318304160,7860,7860,7860,7860,2067
20230721,174300,318304160,7860,7860,7860,7860,0
20230721,174200,318304160,7860,7860,7860,7860,0
20230721,174100,318304160,7860,7860,7860,7860,0
20230721,174000,318304160,7860,7860,7860,7860,0
20230721,173900,318304160,7860,7860,7860,7860,0
20230721,173800,318304160,7860,7860,7860,7860,0
20230721,173700,318304160,7860,7860,7860,7860,0
20230721,173600,318304160,7860,7860,7860,7860,0
20230721,173500,318304160,7860,7860,7860,7860,0
20230721,173400,318304160,7860,7860,7860,7860,0
20230721,173300,318304160,7860,7860,7860,7860,0
20230721,173200,318304160,7860,7860,7860,7860,0
20230721,173100,318304160,7860,7860,7860,7860,0
20230721,173000,318304160,7860,7860,7860,7860,0
20230721,172900,318304160,7860,7860,7860,7860,0
20230721,172800,318304160,7860,7860,7860,7860,0
20230721,172700,318304160,7860,7860,7860,7860,0
20230721,172600,318304160,7860,7860,7860,7860,0
20230721,172500,318304160,7860,7860,7860,7860,0
20230721,172400,318304160,7860,7860,7860,7860,0
20230721,172300,318304160,7860,7860,7860,7860,0
20230721,172200,318304160,7860,7860,7860,7860,0
20230721,172100,318304160,7860,7860,7860,7860,0
20230721,172000,318304160,7860,7860,7860,7860,0
20230721,171900,318304160,7860,7860,7860,7860,0
20230721,171800,318304160,7860,7860,7860,7860,0
20230721,171700,318304160,7860,7860,7860,7860,0
20230721,171600,318304160,7860,7860,7860,7860,0
20230721,171500,318304160,7860,7860,7860,7860,0
20230721,171400,318304160,7860,7860,7860,7860,2067
20230721,171300,318304160,7860,7860,7860,7860,0
20230721,171200,318304160,7860,7860,7860,7860,0
20230721,171100,318304160,7860,7860,7860,7860,0
20230721,171000,318304160,7860,7860,7860,7860,0
20230721,170900,318304160,7860,7860,7860,7860,0
20230721,170800,318304160,7860,7860,7860,7860,0
20230721,170700,318304160,7860,7860,7860,7860,0
20230721,170600,318304160,7860,7860,7860,7860,0
20230721,170500,318304160,7860,7860,7860,7860,0
20230721,170400,318304160,7860,7860,7860,7860,0
20230721,170300,318304160,7860,7860,7860,7860,0
20230721,170200,318304160,7860,7860,7860,7860,0
20230721,170100,318304160,7860,7860,7860,7860,0
20230721,170000,318304160,7860,7860,7860,7860,0
20230721,165900,318304160,7860,7860,7860,7860,0
20230721,165800,318304160,7860,7860,7860,7860,0
20230721,165700,318304160,7860,7860,7860,7860,0
20230721,165600,318304160,7860,7860,7860,7860,0
20230721,165500,318304160,7860,7860,7860,7860,0
20230721,165400,318304160,7860,7860,7860,7860,0
20230721,165300,318304160,7860,7860,7860,7860,0
20230721,165200,318304160,7860,7860,7860,7860,0
20230721,165100,318304160,7860,7860,7860,7860,0
20230721,165000,318304160,7860,7860,7860,7860,0
20230721,164900,318304160,7860,7860,7860,7860,0
20230721,164800,318304160,7860,7860,7860,7860,0
20230721,164700,318304160,7860,7860,7860,7860,0
20230721,164600,318304160,7860,7860,7860,7860,0
20230721,164500,318304160,7860,7860,7860,7860,0
20230721,164400,318304160,7860,7860,7860,7860,2067
20230721,164300,318304160,7860,7860,7860,7860,0
20230721,164200,318304160,7860,7860,7860,7860,0
20230721,164100,318304160,7860,7860,7860,7860,0
20230721,164000,318304160,7860,7860,7860,7860,0
20230721,163900,318304160,7860,7860,7860,7860,0
20230721,163800,318304160,7860,7860,7860,7860,0
20230721,163700,318304160,7860,7860,7860,7860,0
20230721,163600,318304160,7860,7860,7860,7860,0
20230721,163500,318304160,7860,7860,7860,7860,0
20230721,163400,318304160,7860,7860,7860,7860,0
20230721,163300,318304160,7860,7860,7860,7860,0
20230721,163200,318304160,7860,7860,7860,7860,0
20230721,163100,318304160,7860,7860,7860,7860,0
20230721,163000,318304160,7860,7860,7860,7860,0
20230721,162900,318304160,7860,7860,7860,7860,0
20230721,162800,318304160,7860,7860,7860,7860,0
20230721,162700,318304160,7860,7860,7860,7860,0
20230721,162600,318304160,7860,7860,7860,7860,0
20230721,162500,318304160,7860,7860,7860,7860,0
20230721,162400,318304160,7860,7860,7860,7860,0
20230721,162300,318304160,7860,7860,7860,7860,0
20230721,162200,318304160,7860,7860,7860,7860,0
20230721,162100,318304160,7860,7860,7860,7860,0
20230721,162000,318304160,7860,7860,7860,7860,0
20230721,161900,318304160,7860,7860,7860,7860,0
20230721,161800,318304160,7860,7860,7860,7860,0
20230721,161700,318304160,7860,7860,7860,7860,0
20230721,161600,318304160,7860,7860,7860,7860,0
20230721,161500,318304160,7860,7860,7860,7860,0
20230721,161400,318304160,7860,7860,7860,7860,2067
20230721,161300,318304160,7860,7860,7860,7860,0
20230721,161200,318304160,7860,7860,7860,7860,0
20230721,161100,318304160,7860,7860,7860,7860,0
20230721,161000,318304160,7860,7860,7860,7860,0
20230721,160900,318304160,7860,7860,7860,7860,0
20230721,160800,318304160,7860,7860,7860,7860,0
20230721,160700,318304160,7860,7860,7860,7860,0
20230721,160600,318304160,7860,7860,7860,7860,0
20230721,160500,318304160,7860,7860,7860,7860,0
20230721,160400,318304160,7860,7860,7860,7860,0
20230721,160300,318304160,7860,7860,7860,7860,0
20230721,160200,318304160,7860,7860,7860,7860,0
20230721,160100,318304160,7860,7860,7860,7860,0
20230721,160000,318304160,7860,7860,7860,7860,0
20230721,155900,318304160,7860,7860,7860,7860,0
20230721,155800,318304160,7860,7860,7860,7860,0
20230721,155700,318304160,7860,7860,7860,7860,0
20230721,155600,318304160,7860,7860,7860,7860,0
20230721,155500,318304160,7860,7860,7860,7860,0
20230721,155400,318304160,7860,7860,7860,7860,0
20230721,155300,318304160,7860,7860,7860,7860,0
20230721,155200,318304160,7860,7860,7860,7860,0
20230721,155100,318304160,7860,7860,7860,7860,0
20230721,155000,318304160,7860,7860,7860,7860,0
20230721,154900,318304160,7860,7860,7860,7860,0
20230721,154800,318304160,7860,7860,7860,7860,0
20230721,154700,318304160,7860,7860,7860,7860,0
20230721,154600,318304160,7860,7860,7860,7860,0
20230721,154500,318304160,7860,7860,7860,7860,0
20230721,154400,318304160,7860,7860,7860,7860,2067
20230721,154300,318304160,7860,7860,7860,7860,0
20230721,154200,318304160,7860,7860,7860,7860,0
20230721,154100,318304160,7860,7860,7860,7860,0
20230721,154000,318304160,7860,7860,7860,7860,0
20230721,153900,318304160,7860,7860,7860,7860,0
20230721,153800,318304160,7860,7860,7860,7860,0
20230721,153700,318304160,7860,7860,7860,7860,0
20230721,153600,318304160,7860,7860,7860,7860,0
20230721,153500,318304160,7860,7860,7860,7860,0
20230721,153400,318304160,7860,7860,7860,7860,0
20230721,153300,318304160,7860,7860,7860,7860,0
20230721,153200,318304160,7860,7860,7860,7860,0
20230721,153100,318304160,7860,7860,7860,7860,0
20230721,153000,318304160,7860,7860,7860,7860,2067
20230721,152900,302057540,7880,7880,7880,7880,0
20230721,152800,302057540,7880,7880,7880,7880,0
20230721,152700,302057540,7880,7880,7880,7880,0
20230721,152600,302057540,7880,7880,7880,7880,0
20230721,152500,302057540,7880,7880,7880,7880,0
20230721,152400,302057540,7880,7880,7880,7880,0
20230721,152300,302057540,7880,7880,7880,7880,0
20230721,152200,302057540,7880,7880,7880,7880,0
20230721,152100,302057540,7880,7880,7880,7880,0
20230721,152000,302057540,7880,7880,7880,7880,0
20230721,151900,302057540,7880,7880,7880,7880,14
20230721,151800,301947220,7880,7870,7880,7870,172
20230721,151700,300593570,7880,7880,7880,7880,0
20230721,151600,300593570,7880,7880,7880,7880,0
20230721,151500,300593570,7880,7880,7880,7880,1
20230721,151400,300585690,7880,7880,7880,7880,2
20230721,151300,300569930,7880,7880,7880,7880,0
20230721,151200,300569930,7880,7880,7880,7880,16
20230721,151100,300443850,7880,7880,7880,7880,0
20230721,151000,300443850,7880,7880,7880,7880,0
20230721,150900,300443850,7880,7880,7880,7880,0
20230721,150800,300443850,7880,7880,7880,7880,20
20230721,150700,300286250,7880,7880,7880,7880,1
20230721,150600,300278370,7880,7880,7880,7880,1
20230721,150500,300270490,7870,7870,7870,7870,2
20230721,150400,300254750,7880,7880,7880,7880,89
20230721,150300,299553430,7890,7890,7890,7890,1
20230721,150200,299545540,7880,7880,7880,7880,653
20230721,150100,294399900,7880,7880,7880,7880,0
20230721,150000,294399900,7880,7880,7880,7880,2
20230721,145900,294384140,7880,7890,7890,7880,115
20230721,145800,293476940,7880,7880,7880,7880,0
20230721,145700,293476940,7880,7880,7880,7880,0
20230721,145600,293476940,7880,7880,7880,7880,150
20230721,145500,292294940,7870,7870,7870,7870,0
20230721,145400,292294940,7870,7880,7880,7870,300
20230721,145300,289931940,7890,7890,7890,7890,4
20230721,145200,289900380,7880,7880,7880,7880,95
20230721,145100,289151780,7880,7880,7880,7880,78
20230721,145000,288537140,7880,7880,7880,7880,16
20230721,144900,288411060,7880,7880,7880,7880,88
20230721,144800,287717620,7880,7880,7880,7880,0
20230721,144700,287717620,7880,7880,7880,7880,0
20230721,144600,287717620,7880,7880,7880,7880,1
20230721,144500,287709740,7880,7880,7880,7880,0
20230721,144400,287709740,7880,7880,7880,7880,7
20230721,144300,287654580,7880,7880,7880,7880,0
20230721,144200,287654580,7880,7880,7880,7880,0
20230721,144100,287654580,7880,7880,7880,7880,14
20230721,144000,287544260,7880,7880,7880,7880,0
20230721,143900,287544260,7880,7880,7880,7880,0
20230721,143800,287544260,7880,7880,7880,7880,699
20230721,143700,282036140,7870,7870,7870,7870,1
20230721,143600,282028270,7880,7880,7880,7880,0
20230721,143500,282028270,7880,7880,7880,7880,44
20230721,143400,281681550,7870,7880,7880,7870,290
20230721,143300,279399200,7890,7890,7890,7890,0
20230721,143200,279399200,7890,7890,7890,7890,0
20230721,143100,279399200,7890,7890,7890,7890,0
20230721,143000,279399200,7890,7890,7890,7890,0
20230721,142900,279399200,7890,7890,7890,7890,0
20230721,142800,279399200,7890,7890,7890,7890,0
20230721,142700,279399200,7890,7890,7890,7890,0
20230721,142600,279399200,7890,7890,7890,7890,0
20230721,142500,279399200,7890,7890,7890,7890,7
20230721,142400,279343970,7870,7870,7870,7870,200
20230721,142300,277769970,7890,7890,7890,7890,0
20230721,142200,277769970,7890,7890,7890,7890,12
20230721,142100,277675290,7880,7880,7880,7880,0
20230721,142000,277675290,7880,7870,7880,7870,4
20230721,141900,277643800,7880,7880,7880,7880,855
20230721,141800,270906400,7890,7890,7890,7890,0
20230721,141700,270906400,7890,7890,7890,7890,0
20230721,141600,270906400,7890,7890,7890,7890,0
20230721,141500,270906400,7890,7890,7890,7890,70
20230721,141400,270354100,7880,7880,7880,7870,1079
20230721,141300,261852580,7880,7880,7880,7880,5
20230721,141200,261813180,7880,7880,7880,7880,0
20230721,141100,261813180,7880,7880,7880,7880,1
20230721,141000,261805300,7870,7870,7870,7870,0
20230721,140900,261805300,7870,7870,7870,7870,0
20230721,140800,261805300,7870,7870,7870,7870,0
20230721,140700,261805300,7870,7870,7870,7870,9
20230721,140600,261734470,7870,7870,7870,7870,0
20230721,140500,261734470,7870,7880,7880,7870,222
20230721,140400,259987320,7870,7870,7870,7870,221
20230721,140300,258248050,7870,7870,7870,7870,0
20230721,140200,258248050,7870,7870,7870,7870,0
20230721,140100,258248050,7870,7870,7870,7870,221
20230721,140000,256508780,7880,7880,7880,7880,20
20230721,135900,256351180,7870,7870,7870,7870,0
20230721,135800,256351180,7870,7870,7870,7870,0
20230721,135700,256351180,7870,7870,7870,7870,0
20230721,135600,256351180,7870,7870,7870,7870,0
20230721,135500,256351180,7870,7870,7870,7870,0
20230721,135400,256351180,7870,7870,7870,7870,0
20230721,135300,256351180,7870,7870,7870,7870,1
20230721,135200,256343310,7880,7880,7880,7880,1
20230721,135100,256335430,7880,7880,7880,7880,10
20230721,135000,256256630,7880,7880,7880,7880,0
20230721,134900,256256630,7880,7880,7880,7880,0
20230721,134800,256256630,7880,7880,7880,7880,1
20230721,134700,256248750,7870,7870,7870,7870,0
20230721,134600,256248750,7870,7870,7870,7870,24
20230721,134500,256059870,7880,7880,7880,7880,0
20230721,134400,256059870,7880,7880,7880,7880,0
20230721,134300,256059870,7880,7870,7880,7870,1918
20230721,134200,240965200,7870,7870,7870,7870,12
20230721,134100,240870760,7870,7870,7870,7870,1
20230721,134000,240862890,7860,7860,7860,7860,0
20230721,133900,240862890,7860,7860,7860,7860,13
20230721,133800,240760710,7870,7870,7870,7870,0
20230721,133700,240760710,7870,7870,7870,7870,399
20230721,133600,237620580,7870,7870,7870,7870,23
20230721,133500,237439570,7870,7870,7870,7870,0
20230721,133400,237439570,7870,7870,7870,7870,66
20230721,133300,236920150,7870,7860,7870,7860,2
20230721,133200,236904420,7870,7870,7870,7870,5
20230721,133100,236865070,7870,7870,7870,7870,24
20230721,133000,236676190,7870,7870,7870,7870,0
20230721,132900,236676190,7870,7870,7870,7870,0
20230721,132800,236676190,7870,7870,7870,7870,0
20230721,132700,236676190,7870,7870,7870,7870,5
20230721,132600,236636840,7870,7870,7870,7870,7
20230721,132500,236581750,7870,7870,7870,7870,0
20230721,132400,236581750,7870,7870,7870,7870,1
20230721,132300,236573880,7870,7860,7870,7860,82
20230721,132200,235928690,7870,7870,7870,7870,0
20230721,132100,235928690,7870,7870,7870,7870,3
20230721,132000,235905080,7870,7870,7870,7870,1
20230721,131900,235897210,7860,7860,7860,7860,0
20230721,131800,235897210,7860,7870,7870,7860,110
20230721,131700,235032510,7870,7870,7870,7870,300
20230721,131600,232671510,7860,7870,7870,7860,263
20230721,131500,230602280,7870,7870,7870,7870,5
20230721,131400,230562930,7870,7870,7870,7870,4
20230721,131300,230531450,7870,7870,7870,7870,4
20230721,131200,230499970,7870,7870,7870,7860,18
20230721,131100,230358470,7870,7870,7870,7870,0
20230721,131000,230358470,7870,7870,7870,7870,1
20230721,130900,230350600,7870,7870,7870,7870,0
20230721,130800,230350600,7870,7870,7870,7870,0
20230721,130700,230350600,7870,7870,7870,7870,28
20230721,130600,230130240,7870,7870,7870,7870,0
20230721,130500,230130240,7870,7870,7870,7870,1
20230721,130400,230122370,7870,7860,7870,7860,9
20230721,130300,230051620,7860,7870,7870,7860,2190
20230721,130200,212836320,7870,7870,7870,7870,1
20230721,130100,212828450,7870,7870,7870,7870,2
20230721,130000,212812710,7870,7870,7870,7870,7
20230721,125900,212757620,7870,7870,7870,7870,93
20230721,125800,212025710,7870,7870,7870,7870,10
20230721,125700,211947010,7870,7870,7870,7870,0
20230721,125600,211947010,7870,7870,7870,7870,0
20230721,125500,211947010,7870,7870,7870,7870,4
20230721,125400,211915530,7870,7870,7870,7870,39
20230721,125300,211608600,7870,7870,7870,7860,452
20230721,125200,208055860,7870,7870,7870,7870,60
20230721,125100,207583660,7870,7870,7870,7870,1
20230721,125000,207575790,7860,7860,7860,7860,0
20230721,124900,207575790,7860,7860,7860,7860,15
20230721,124800,207457890,7860,7860,7860,7860,4
20230721,124700,207426450,7860,7860,7860,7860,0
20230721,124600,207426450,7860,7860,7860,7860,0
20230721,124500,207426450,7860,7860,7860,7860,0
20230721,124400,207426450,7860,7870,7870,7860,1010
20230721,124300,199487750,7860,7860,7860,7860,609
20230721,124200,194701010,7860,7860,7860,7860,0
20230721,124100,194701010,7860,7860,7860,7860,0
20230721,124000,194701010,7860,7870,7870,7860,21
20230721,123900,194535750,7870,7870,7870,7870,1
20230721,123800,194527880,7870,7870,7870,7870,1
20230721,123700,194520010,7870,7870,7870,7870,0
20230721,123600,194520010,7870,7870,7870,7870,1
20230721,123500,194512140,7870,7870,7870,7870,294
20230721,123400,192198360,7880,7880,7880,7880,0
20230721,123300,192198360,7880,7880,7880,7880,60
20230721,123200,191725560,7880,7880,7880,7880,1
20230721,123100,191717680,7880,7880,7880,7880,2
20230721,123000,191701920,7880,7880,7880,7880,1
20230721,122900,191694040,7870,7870,7870,7870,0
20230721,122800,191694040,7870,7870,7870,7870,0
20230721,122700,191694040,7870,7870,7870,7870,0
20230721,122600,191694040,7870,7880,7880,7870,1502
20230721,122500,179873280,7880,7880,7880,7880,5
20230721,122400,179833880,7880,7880,7880,7880,39
20230721,122300,179526560,7880,7880,7880,7880,4
20230721,122200,179495040,7880,7880,7880,7880,6
20230721,122100,179447760,7880,7880,7880,7880,106
20230721,122000,178612480,7880,7880,7880,7880,4
20230721,121900,178580960,7880,7880,7880,7880,256
20230721,121800,176563680,7880,7880,7880,7880,5
20230721,121700,176524280,7880,7880,7880,7880,5
20230721,121600,176484880,7880,7880,7880,7880,5
20230721,121500,176445480,7870,7870,7870,7870,0
20230721,121400,176445480,7870,7870,7870,7870,0
20230721,121300,176445480,7870,7870,7880,7870,25
20230721,121200,176248710,7880,7880,7880,7880,23
20230721,121100,176067470,7880,7880,7880,7880,4
20230721,121000,176035950,7880,7880,7880,7880,8
20230721,120900,175972910,7870,7880,7880,7870,580
20230721,120800,171408290,7880,7880,7880,7880,5
20230721,120700,171368890,7880,7880,7880,7880,352
20230721,120600,168595130,7880,7880,7880,7880,0
20230721,120500,168595130,7880,7880,7880,7880,0
20230721,120400,168595130,7880,7880,7880,7880,0
20230721,120300,168595130,7880,7890,7890,7880,435
20230721,120200,165167310,7890,7890,7890,7890,8
20230721,120100,165104190,7890,7890,7890,7890,6
20230721,120000,165056850,7890,7890,7890,7890,16
20230721,115900,164930610,7890,7890,7890,7890,42
20230721,115800,164599230,7890,7890,7890,7890,44
20230721,115700,164252070,7890,7890,7890,7890,12
20230721,115600,164157390,7880,7880,7880,7880,200
20230721,115500,162581390,7880,7880,7880,7880,89
20230721,115400,161880070,7880,7890,7890,7880,1032
20230721,115300,153747590,7890,7890,7890,7890,145
20230721,115200,152603540,7890,7890,7890,7890,177
20230721,115100,151207010,7890,7890,7890,7890,45
20230721,115000,150851960,7890,7890,7890,7890,42
20230721,114900,150520580,7890,7890,7890,7890,46
20230721,114800,150157640,7890,7890,7890,7890,44
20230721,114700,149810480,7890,7890,7890,7890,42
20230721,114600,149479100,7890,7890,7890,7890,45
20230721,114500,149124050,7890,7890,7890,7890,44
20230721,114400,148776890,7890,7890,7890,7890,52
20230721,114300,148366610,7890,7890,7890,7890,46
20230721,114200,148003670,7890,7890,7890,7890,43
20230721,114100,147664400,7890,7890,7890,7890,43
20230721,114000,147325130,7890,7890,7890,7890,44
20230721,113900,146977970,7890,7890,7890,7890,144
20230721,113800,145841810,7890,7890,7890,7890,42
20230721,113700,145510430,7890,7890,7890,7890,43
20230721,113600,145171160,7890,7890,7890,7890,54
20230721,113500,144745100,7890,7890,7890,7890,42
20230721,113400,144413720,7890,7890,7890,7890,58
20230721,113300,143956100,7880,7880,7880,7880,1
20230721,113200,143948220,7880,7880,7880,7880,3
20230721,113100,143924580,7880,7890,7890,7880,26
20230721,113000,143719470,7890,7890,7890,7890,10
20230721,112900,143640570,7880,7880,7880,7880,0
20230721,112800,143640570,7880,7880,7880,7880,0
20230721,112700,143640570,7880,7880,7880,7880,0
20230721,112600,143640570,7880,7880,7880,7880,1
20230721,112500,143632690,7890,7880,7890,7880,25
20230721,112400,143435470,7880,7880,7880,7880,0
20230721,112300,143435470,7880,7880,7880,7880,200
20230721,112200,141859470,7880,7880,7880,7880,200
20230721,112100,140283470,7880,7880,7880,7880,0
20230721,112000,140283470,7880,7880,7880,7880,0
20230721,111900,140283470,7880,7880,7880,7880,796
20230721,111800,134010990,7880,7880,7880,7880,44
20230721,111700,133664270,7880,7880,7880,7880,44
20230721,111600,133317550,7880,7880,7880,7880,42
20230721,111500,132986590,7870,7870,7870,7870,0
20230721,111400,132986590,7870,7870,7870,7870,0
20230721,111300,132986590,7870,7870,7870,7870,0
20230721,111200,132986590,7870,7870,7870,7870,0
20230721,111100,132986590,7870,7870,7870,7870,200
20230721,111000,131412590,7870,7870,7870,7870,0
20230721,110900,131412590,7870,7870,7870,7870,33
20230721,110800,131152880,7870,7870,7870,7870,1
20230721,110700,131145010,7880,7880,7880,7880,1
20230721,110600,131137130,7880,7880,7880,7880,100
20230721,110500,130349130,7880,7880,7880,7880,11
20230721,110400,130262450,7870,7870,7870,7870,50
20230721,110300,129868950,7880,7880,7880,7880,0
20230721,110200,129868950,7880,7880,7880,7880,6
20230721,110100,129821670,7880,7880,7880,7880,0
20230721,110000,129821670,7880,7880,7880,7880,1
20230721,105900,129813790,7880,7880,7880,7880,6
20230721,105800,129766510,7880,7880,7880,7880,0
20230721,105700,129766510,7880,7880,7880,7880,1
20230721,105600,129758630,7880,7880,7880,7880,21
20230721,105500,129593150,7870,7870,7870,7870,1
20230721,105400,129585280,7870,7870,7870,7870,22
20230721,105300,129412140,7870,7870,7870,7870,0
20230721,105200,129412140,7870,7870,7870,7870,0
20230721,105100,129412140,7870,7870,7870,7870,226
20230721,105000,127633520,7870,7870,7870,7870,11
20230721,104900,127546950,7860,7860,7860,7860,29
20230721,104800,127319010,7870,7870,7870,7870,5
20230721,104700,127279660,7860,7860,7860,7860,2
20230721,104600,127263940,7860,7860,7860,7860,108
20230721,104500,126415060,7860,7870,7870,7860,693
20230721,104400,120961450,7870,7870,7870,7870,9
20230721,104300,120890620,7870,7870,7870,7870,0
20230721,104200,120890620,7870,7870,7870,7870,100
20230721,104100,120103620,7870,7870,7870,7870,6
20230721,104000,120056400,7870,7870,7870,7870,105
20230721,103900,119230050,7870,7870,7870,7870,0
20230721,103800,119230050,7870,7870,7870,7870,0
20230721,103700,119230050,7870,7870,7870,7870,0
20230721,103600,119230050,7870,7870,7870,7870,1
20230721,103500,119222180,7870,7860,7870,7860,4
20230721,103400,119190730,7860,7860,7860,7860,0
20230721,103300,119190730,7860,7860,7860,7860,0
20230721,103200,119190730,7860,7860,7860,7860,0
20230721,103100,119190730,7860,7860,7860,7860,1
20230721,103000,119182870,7860,7860,7860,7860,0
20230721,102900,119182870,7860,7860,7860,7860,50
20230721,102800,118789870,7870,7870,7870,7870,100
20230721,102700,118002870,7870,7870,7870,7870,3
20230721,102600,117979260,7870,7870,7870,7870,0
20230721,102500,117979260,7870,7870,7870,7870,0
20230721,102400,117979260,7870,7870,7870,7870,1
20230721,102300,117971390,7870,7870,7870,7840,1668
20230721,102200,104892820,7840,7840,7840,7840,0
20230721,102100,104892820,7840,7840,7840,7840,0
20230721,102000,104892820,7840,7840,7840,7840,0
20230721,101900,104892820,7840,7860,7860,7840,5490
20230721,101800,61795220,7870,7870,7870,7870,0
20230721,101700,61795220,7870,7870,7870,7870,1
20230721,101600,61787350,7870,7870,7870,7870,3
20230721,101500,61763740,7870,7870,7870,7870,5
20230721,101400,61724390,7870,7870,7870,7870,1
20230721,101300,61716520,7870,7870,7870,7870,0
20230721,101200,61716520,7870,7870,7870,7870,403
20230721,101100,58544910,7880,7880,7880,7880,110
20230721,101000,57678110,7880,7880,7880,7880,10
20230721,100900,57599310,7880,7880,7880,7880,20
20230721,100800,57441710,7880,7870,7880,7870,218
20230721,100700,55725940,7870,7870,7870,7870,81
20230721,100600,55088470,7870,7870,7870,7870,40
20230721,100500,54773670,7860,7870,7870,7860,178
20230721,100400,53373260,7870,7870,7870,7870,0
20230721,100300,53373260,7870,7870,7870,7870,36
20230721,100200,53089940,7870,7870,7870,7870,8
20230721,100100,53026980,7870,7870,7870,7870,0
20230721,100000,53026980,7870,7870,7870,7870,2
20230721,095900,53011240,7870,7870,7870,7870,22
20230721,095800,52838100,7870,7870,7870,7870,0
20230721,095700,52838100,7870,7870,7870,7870,22
20230721,095600,52664960,7870,7870,7870,7870,0
20230721,095500,52664960,7870,7870,7870,7870,0
20230721,095400,52664960,7870,7870,7870,7870,0
20230721,095300,52664960,7870,7870,7870,7870,0
20230721,095200,52664960,7870,7870,7870,7870,20
20230721,095100,52507560,7870,7870,7870,7870,228
20230721,095000,50713200,7870,7870,7870,7870,287
20230721,094900,48454510,7880,7870,7880,7870,13
20230721,094800,48352190,7880,7880,7880,7880,94
20230721,094700,47611470,7880,7880,7880,7880,197
20230721,094600,46059110,7880,7880,7880,7880,2
20230721,094500,46043350,7880,7880,7880,7880,0
20230721,094400,46043350,7880,7880,7880,7880,2
20230721,094300,46027590,7880,7870,7880,7870,5
20230721,094200,45988220,7860,7860,7860,7860,0
20230721,094100,45988220,7860,7860,7860,7860,782
20230721,094000,39841700,7860,7860,7860,7860,17
20230721,093900,39708080,7850,7860,7860,7850,257
20230721,093800,37690480,7860,7860,7860,7860,197
20230721,093700,36142060,7870,7870,7870,7860,78
20230721,093600,35528700,7870,7870,7870,7870,0
20230721,093500,35528700,7870,7870,7870,7870,7
20230721,093400,35473610,7870,7870,7870,7870,41
20230721,093300,35150940,7860,7860,7860,7860,21
20230721,093200,34985880,7850,7860,7860,7850,18
20230721,093100,34844480,7860,7860,7860,7860,10
20230721,093000,34765880,7860,7870,7870,7860,160
20230721,092900,33508270,7860,7860,7870,7860,6
20230721,092800,33461070,7870,7870,7870,7870,15
20230721,092700,33343020,7870,7870,7870,7870,1
20230721,092600,33335150,7870,7870,7870,7870,54
20230721,092500,32910170,7860,7870,7870,7860,4
20230721,092400,32878720,7870,7870,7870,7870,2
20230721,092300,32862980,7860,7860,7860,7860,0
20230721,092200,32862980,7860,7860,7860,7860,58
20230721,092100,32407100,7860,7860,7860,7860,82
20230721,092000,31762580,7870,7870,7870,7870,1
20230721,091900,31754710,7870,7870,7870,7870,120
20230721,091800,30810310,7870,7870,7870,7870,1
20230721,091700,30802440,7860,7860,7860,7850,585
20230721,091600,26207630,7870,7880,7880,7870,148
20230721,091500,25042660,7890,7890,7890,7890,1
20230721,091400,25034770,7890,7870,7890,7870,512
20230721,091300,21000750,7870,7880,7890,7860,311
20230721,091200,18555290,7870,7870,7870,7870,39
20230721,091100,18248360,7880,7890,7890,7880,530
20230721,091000,14071710,7890,7890,7890,7890,3
20230721,090900,14048040,7890,7890,7890,7890,0
20230721,090800,14048040,7890,7900,7900,7890,89
20230721,090700,13345740,7900,7900,7900,7900,0
20230721,090600,13345740,7900,7900,7900,7900,1
20230721,090500,13337840,7900,7900,7900,7900,26
20230721,090400,13132440,7900,7900,7900,7900,89
20230721,090300,12429340,7900,7890,7900,7890,5
20230721,090200,12389870,7910,7920,7920,7900,183
20230721,090100,10942990,7920,7920,8010,7920,1276
20230721,090000,758400,7900,7900,7900,7900,96